Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.50 | 13.56 | 13.15 | 13.28 | 341,600 | -0.25(-1.85%) |
Jan 30, 2020 | 13.58 | 13.90 | 13.30 | 13.53 | 322,975 | -0.15(-1.10%) |
Jan 29, 2020 | 13.95 | 14.07 | 13.44 | 13.68 | 383,165 | -0.25(-1.79%) |
Jan 28, 2020 | 14.02 | 14.12 | 13.53 | 13.93 | 359,108 | +0.04(+0.29%) |
Jan 27, 2020 | 13.45 | 14.09 | 13.13 | 13.89 | 514,199 | +0.56(+4.20%) |
Jan 24, 2020 | 13.42 | 13.86 | 13.15 | 13.33 | 631,300 | -0.04(-0.30%) |
Jan 23, 2020 | 13.99 | 14.00 | 13.17 | 13.37 | 910,401 | -0.09(-0.67%) |
Jan 22, 2020 | 14.06 | 14.18 | 13.31 | 13.46 | 366,518 | -0.51(-3.65%) |
Jan 21, 2020 | 14.22 | 14.56 | 13.88 | 13.97 | 477,156 | -0.37(-2.58%) |
Jan 17, 2020 | 15.15 | 15.26 | 14.34 | 14.34 | 238,900 | -0.66(-4.40%) |
Jan 16, 2020 | 15.16 | 15.47 | 14.79 | 15.00 | 558,658 | -0.04(-0.27%) |
Jan 15, 2020 | 14.60 | 15.15 | 14.60 | 15.04 | 427,594 | +0.37(+2.52%) |
Jan 14, 2020 | 13.76 | 14.81 | 13.65 | 14.67 | 540,281 | +0.69(+4.94%) |
Jan 13, 2020 | 14.14 | 14.32 | 13.12 | 13.98 | 911,917 | -0.15(-1.06%) |
Jan 10, 2020 | 14.30 | 14.99 | 14.11 | 14.13 | 457,000 | -0.07(-0.49%) |
Jan 09, 2020 | 14.50 | 15.19 | 14.18 | 14.20 | 379,358 | -0.14(-0.98%) |
Jan 08, 2020 | 14.63 | 14.71 | 14.19 | 14.34 | 602,702 | -0.34(-2.32%) |
Jan 07, 2020 | 15.05 | 15.23 | 14.63 | 14.68 | 328,327 | -0.42(-2.78%) |
Jan 06, 2020 | 15.19 | 15.45 | 15.01 | 15.10 | 275,242 | -0.27(-1.76%) |
Jan 03, 2020 | 15.14 | 15.76 | 14.99 | 15.37 | 350,900 | -0.03(-0.19%) |
Jan 02, 2020 | 15.70 | 15.70 | 14.93 | 15.40 | 421,779 | -0.23(-1.47%) |
Dec 31, 2019 | 15.34 | 15.69 | 15.07 | 15.63 | 573,000 | +0.28(+1.82%) |
Dec 30, 2019 | 15.00 | 15.58 | 14.89 | 15.35 | 383,374 | -0.24(-1.54%) |
Dec 27, 2019 | 16.32 | 16.35 | 15.44 | 15.59 | 507,000 | -0.65(-4.00%) |
Dec 26, 2019 | 16.61 | 16.88 | 16.14 | 16.24 | 283,140 | -0.32(-1.93%) |
Dec 24, 2019 | 16.44 | 16.69 | 16.02 | 16.56 | 255,200 | +0.16(+0.98%) |
Dec 23, 2019 | 16.02 | 16.66 | 15.51 | 16.40 | 540,436 | +0.52(+3.27%) |
Dec 20, 2019 | 15.00 | 16.33 | 14.51 | 15.88 | 2,562,000 | +0.92(+6.15%) |
Dec 19, 2019 | 15.55 | 15.81 | 14.88 | 14.96 | 729,297 | -0.68(-4.35%) |
Dec 18, 2019 | 15.51 | 16.08 | 15.05 | 15.64 | 944,797 | +0.39(+2.56%) |
Dec 17, 2019 | 16.07 | 16.20 | 14.16 | 15.25 | 2,454,925 | -0.71(-4.45%) |
Dec 16, 2019 | 16.10 | 17.89 | 15.61 | 15.96 | 5,261,841 | -9.41(-37.09%) |
Dec 13, 2019 | 25.47 | 26.35 | 25.26 | 25.37 | 286,800 | -0.26(-1.01%) |
Dec 12, 2019 | 26.58 | 27.15 | 25.24 | 25.63 | 425,471 | -1.16(-4.33%) |
Dec 11, 2019 | 26.84 | 26.98 | 26.26 | 26.79 | 197,306 | +0.06(+0.22%) |
Dec 10, 2019 | 25.42 | 26.90 | 25.22 | 26.73 | 441,678 | +1.31(+5.15%) |
Dec 09, 2019 | 25.98 | 26.17 | 25.01 | 25.42 | 262,670 | -0.40(-1.55%) |
Dec 06, 2019 | 25.21 | 26.02 | 24.72 | 25.82 | 302,100 | +1.16(+4.70%) |
Dec 05, 2019 | 25.84 | 26.17 | 24.51 | 24.66 | 261,514 | -1.30(-5.01%) |
Dec 04, 2019 | 25.44 | 26.50 | 24.89 | 25.96 | 325,660 | +0.75(+2.98%) |
Dec 03, 2019 | 24.85 | 25.24 | 24.53 | 25.21 | 348,171 | +0.51(+2.06%) |
Dec 02, 2019 | 26.05 | 26.05 | 24.51 | 24.70 | 431,396 | -0.80(-3.14%) |
Nov 29, 2019 | 25.00 | 25.75 | 24.64 | 25.50 | 152,400 | +0.52(+2.08%) |
Nov 27, 2019 | 24.41 | 25.73 | 24.39 | 24.98 | 527,400 | +0.60(+2.46%) |
Nov 26, 2019 | 24.77 | 25.23 | 24.17 | 24.38 | 570,590 | -0.68(-2.71%) |
Nov 25, 2019 | 25.16 | 25.83 | 24.70 | 25.06 | 583,711 | +0.12(+0.48%) |
Nov 22, 2019 | 25.17 | 25.48 | 24.63 | 24.94 | 465,500 | -0.05(-0.20%) |
Nov 21, 2019 | 25.26 | 25.78 | 24.70 | 24.99 | 253,008 | -0.16(-0.64%) |
Nov 20, 2019 | 24.50 | 26.36 | 24.27 | 25.15 | 709,811 | +0.51(+2.07%) |
Nov 19, 2019 | 23.06 | 24.85 | 22.97 | 24.64 | 601,522 | +1.64(+7.13%) |
Nov 18, 2019 | 22.68 | 23.22 | 22.00 | 23.00 | 419,028 | +0.46(+2.04%) |
Nov 15, 2019 | 21.97 | 23.25 | 21.97 | 22.54 | 292,300 | +0.69(+3.16%) |
Nov 14, 2019 | 21.83 | 22.60 | 21.40 | 21.85 | 442,651 | +0.02(+0.09%) |
Nov 13, 2019 | 21.97 | 22.75 | 20.43 | 21.83 | 633,833 | -0.60(-2.67%) |
Nov 12, 2019 | 22.86 | 23.35 | 22.43 | 22.43 | 404,643 | -0.38(-1.67%) |
Nov 11, 2019 | 23.06 | 23.35 | 22.71 | 22.81 | 253,780 | -0.19(-0.83%) |
Nov 08, 2019 | 22.37 | 23.20 | 22.07 | 23.00 | 219,000 | +0.63(+2.82%) |
Nov 07, 2019 | 22.26 | 22.94 | 21.95 | 22.37 | 235,891 | +0.24(+1.08%) |
Nov 06, 2019 | 21.82 | 22.26 | 20.83 | 22.13 | 245,013 | +0.33(+1.51%) |
Nov 05, 2019 | 21.97 | 23.17 | 21.54 | 21.80 | 401,782 | -0.18(-0.82%) |
Nov 04, 2019 | 21.80 | 22.37 | 21.56 | 21.98 | 353,893 | +0.40(+1.85%) |