Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.38 | 18.42 | 17.59 | 17.91 | 326,900 | -0.47(-2.56%) |
Jan 30, 2020 | 17.26 | 18.40 | 17.26 | 18.38 | 411,914 | +1.00(+5.75%) |
Jan 29, 2020 | 18.20 | 18.41 | 17.12 | 17.38 | 633,048 | -0.84(-4.61%) |
Jan 28, 2020 | 19.16 | 19.17 | 18.15 | 18.22 | 434,640 | -0.85(-4.46%) |
Jan 27, 2020 | 19.21 | 19.36 | 18.92 | 19.07 | 335,954 | -0.36(-1.85%) |
Jan 24, 2020 | 19.84 | 19.94 | 19.31 | 19.43 | 247,000 | -0.31(-1.57%) |
Jan 23, 2020 | 19.73 | 19.93 | 19.36 | 19.74 | 248,605 | -0.03(-0.15%) |
Jan 22, 2020 | 19.52 | 19.91 | 19.33 | 19.77 | 296,710 | +0.36(+1.85%) |
Jan 21, 2020 | 19.06 | 19.59 | 19.01 | 19.41 | 389,034 | +0.14(+0.73%) |
Jan 17, 2020 | 19.19 | 19.45 | 18.94 | 19.27 | 481,400 | +0.27(+1.42%) |
Jan 16, 2020 | 19.07 | 19.20 | 18.86 | 19.00 | 414,278 | +0.09(+0.48%) |
Jan 15, 2020 | 19.16 | 19.64 | 18.62 | 18.91 | 572,822 | -0.32(-1.66%) |
Jan 14, 2020 | 18.39 | 19.27 | 18.19 | 19.23 | 476,175 | +0.92(+5.02%) |
Jan 13, 2020 | 17.01 | 18.35 | 16.41 | 18.31 | 793,469 | +1.32(+7.77%) |
Jan 10, 2020 | 15.80 | 17.45 | 14.03 | 16.99 | 2,572,100 | -0.85(-4.76%) |
Jan 09, 2020 | 18.13 | 18.98 | 17.83 | 17.84 | 763,246 | -0.13(-0.72%) |
Jan 08, 2020 | 17.39 | 17.99 | 17.36 | 17.97 | 467,077 | +0.83(+4.84%) |
Jan 07, 2020 | 17.21 | 17.21 | 16.85 | 17.14 | 191,596 | -0.07(-0.41%) |
Jan 06, 2020 | 16.77 | 17.41 | 16.31 | 17.21 | 404,094 | +0.33(+1.95%) |
Jan 03, 2020 | 16.28 | 17.15 | 16.24 | 16.88 | 301,400 | +0.35(+2.12%) |
Jan 02, 2020 | 16.68 | 16.68 | 16.24 | 16.53 | 357,491 | +0.07(+0.43%) |
Dec 31, 2019 | 16.22 | 16.57 | 16.17 | 16.46 | 249,700 | +0.19(+1.17%) |
Dec 30, 2019 | 16.24 | 16.36 | 15.86 | 16.27 | 175,755 | +0.04(+0.25%) |
Dec 27, 2019 | 16.20 | 16.39 | 15.44 | 16.23 | 305,500 | -0.15(-0.92%) |
Dec 26, 2019 | 16.47 | 16.47 | 15.96 | 16.38 | 229,865 | -0.02(-0.12%) |
Dec 24, 2019 | 16.40 | 16.47 | 15.91 | 16.40 | 172,700 | +0.05(+0.31%) |
Dec 23, 2019 | 16.65 | 16.79 | 16.28 | 16.35 | 370,264 | -0.23(-1.39%) |
Dec 20, 2019 | 15.67 | 16.87 | 15.45 | 16.58 | 1,236,400 | +1.07(+6.90%) |
Dec 19, 2019 | 15.23 | 15.62 | 14.67 | 15.51 | 446,011 | +0.52(+3.47%) |
Dec 18, 2019 | 15.12 | 15.24 | 14.88 | 14.99 | 267,868 | -0.09(-0.60%) |
Dec 17, 2019 | 15.25 | 15.29 | 14.82 | 15.08 | 295,163 | -0.15(-0.98%) |
Dec 16, 2019 | 15.21 | 15.88 | 15.09 | 15.23 | 326,549 | +0.19(+1.26%) |
Dec 13, 2019 | 14.73 | 15.16 | 14.58 | 15.04 | 240,800 | +0.35(+2.38%) |
Dec 12, 2019 | 14.36 | 14.73 | 14.29 | 14.69 | 198,428 | +0.35(+2.44%) |
Dec 11, 2019 | 14.39 | 14.43 | 14.07 | 14.34 | 175,065 | -0.02(-0.14%) |
Dec 10, 2019 | 14.31 | 14.62 | 14.13 | 14.36 | 217,114 | +0.02(+0.17%) |
Dec 09, 2019 | 14.60 | 14.61 | 14.18 | 14.34 | 340,129 | -0.28(-1.95%) |
Dec 06, 2019 | 14.52 | 14.80 | 14.43 | 14.62 | 308,900 | +0.10(+0.69%) |
Dec 05, 2019 | 14.99 | 15.12 | 14.41 | 14.52 | 263,500 | -0.46(-3.07%) |
Dec 04, 2019 | 15.19 | 15.20 | 14.97 | 14.98 | 369,655 | -0.12(-0.79%) |
Dec 03, 2019 | 14.96 | 15.34 | 14.90 | 15.10 | 260,279 | -0.08(-0.53%) |
Dec 02, 2019 | 15.74 | 15.83 | 14.87 | 15.18 | 426,440 | -0.57(-3.62%) |
Nov 29, 2019 | 15.07 | 15.89 | 15.07 | 15.75 | 186,600 | +0.69(+4.58%) |
Nov 27, 2019 | 15.29 | 15.31 | 14.81 | 15.06 | 322,500 | -0.06(-0.43%) |
Nov 26, 2019 | 14.99 | 15.40 | 14.98 | 15.12 | 742,533 | +0.16(+1.10%) |
Nov 25, 2019 | 14.68 | 15.09 | 14.68 | 14.96 | 410,905 | +0.30(+2.05%) |
Nov 22, 2019 | 15.03 | 15.07 | 14.19 | 14.66 | 398,100 | -0.28(-1.84%) |
Nov 21, 2019 | 15.59 | 15.83 | 14.56 | 14.94 | 706,551 | -0.59(-3.83%) |
Nov 20, 2019 | 14.89 | 15.54 | 14.25 | 15.53 | 371,567 | +0.61(+4.09%) |
Nov 19, 2019 | 15.27 | 15.27 | 14.62 | 14.92 | 432,102 | -0.35(-2.29%) |
Nov 18, 2019 | 15.52 | 15.61 | 15.10 | 15.27 | 368,443 | -0.29(-1.86%) |
Nov 15, 2019 | 15.36 | 15.84 | 15.17 | 15.56 | 373,600 | +0.61(+4.08%) |
Nov 14, 2019 | 15.18 | 15.62 | 14.85 | 14.95 | 587,329 | -0.24(-1.58%) |
Nov 13, 2019 | 14.34 | 15.24 | 14.12 | 15.19 | 513,401 | +0.81(+5.63%) |
Nov 12, 2019 | 14.00 | 14.65 | 14.00 | 14.38 | 417,793 | +0.48(+3.45%) |
Nov 11, 2019 | 13.91 | 14.10 | 13.53 | 13.90 | 279,137 | -0.13(-0.93%) |
Nov 08, 2019 | 14.28 | 14.59 | 13.61 | 14.03 | 762,100 | -0.25(-1.75%) |
Nov 07, 2019 | 13.96 | 14.45 | 13.69 | 14.28 | 451,068 | +0.44(+3.18%) |
Nov 06, 2019 | 14.77 | 14.97 | 13.65 | 13.84 | 471,315 | -0.94(-6.36%) |
Nov 05, 2019 | 15.00 | 15.24 | 14.64 | 14.78 | 408,275 | -0.08(-0.50%) |
Nov 04, 2019 | 14.60 | 15.04 | 14.56 | 14.86 | 387,620 | +0.29(+2.03%) |