Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.77 | 15.93 | 14.90 | 14.97 | 631,800 | -0.86(-5.43%) |
Jan 30, 2020 | 16.31 | 16.63 | 15.26 | 15.83 | 495,875 | -0.57(-3.48%) |
Jan 29, 2020 | 16.86 | 17.05 | 16.27 | 16.40 | 390,014 | -0.17(-1.03%) |
Jan 28, 2020 | 16.03 | 16.98 | 15.92 | 16.57 | 406,506 | +0.54(+3.37%) |
Jan 27, 2020 | 15.50 | 16.45 | 14.60 | 16.03 | 467,832 | +0.07(+0.44%) |
Jan 24, 2020 | 17.05 | 17.36 | 15.61 | 15.96 | 716,100 | -0.56(-3.39%) |
Jan 23, 2020 | 17.00 | 17.50 | 16.16 | 16.52 | 773,524 | -0.82(-4.73%) |
Jan 22, 2020 | 17.93 | 18.50 | 17.09 | 17.34 | 648,860 | -0.41(-2.31%) |
Jan 21, 2020 | 17.15 | 18.27 | 17.03 | 17.75 | 884,629 | +0.91(+5.40%) |
Jan 17, 2020 | 16.10 | 17.43 | 16.02 | 16.84 | 863,400 | +0.66(+4.08%) |
Jan 16, 2020 | 15.55 | 16.46 | 15.32 | 16.18 | 814,510 | +0.80(+5.20%) |
Jan 15, 2020 | 15.89 | 16.20 | 15.19 | 15.38 | 780,430 | -0.49(-3.09%) |
Jan 14, 2020 | 15.99 | 16.31 | 15.53 | 15.87 | 657,976 | +0.07(+0.44%) |
Jan 13, 2020 | 15.81 | 15.88 | 15.14 | 15.80 | 558,621 | +0.17(+1.09%) |
Jan 10, 2020 | 14.90 | 15.88 | 14.80 | 15.63 | 603,600 | +0.83(+5.61%) |
Jan 09, 2020 | 14.67 | 15.29 | 14.61 | 14.80 | 409,510 | +0.12(+0.82%) |
Jan 08, 2020 | 14.91 | 15.45 | 14.66 | 14.68 | 511,806 | -0.29(-1.94%) |
Jan 07, 2020 | 14.93 | 15.06 | 14.46 | 14.97 | 524,026 | -0.03(-0.20%) |
Jan 06, 2020 | 15.33 | 15.63 | 14.87 | 15.00 | 716,324 | -0.70(-4.46%) |
Jan 03, 2020 | 14.25 | 15.81 | 14.25 | 15.70 | 1,025,500 | +1.19(+8.20%) |
Jan 02, 2020 | 15.05 | 15.45 | 14.21 | 14.51 | 891,799 | -0.39(-2.62%) |
Dec 31, 2019 | 14.13 | 15.14 | 14.07 | 14.90 | 970,000 | +0.75(+5.30%) |
Dec 30, 2019 | 14.33 | 14.89 | 13.93 | 14.15 | 791,566 | -0.23(-1.60%) |
Dec 27, 2019 | 14.58 | 14.87 | 13.55 | 14.38 | 1,037,600 | -0.28(-1.91%) |
Dec 26, 2019 | 14.99 | 15.00 | 13.62 | 14.66 | 1,780,582 | +0.59(+4.19%) |
Dec 24, 2019 | 12.50 | 14.19 | 12.33 | 14.07 | 1,601,000 | +1.98(+16.38%) |
Dec 23, 2019 | 11.47 | 12.25 | 11.32 | 12.09 | 472,472 | +0.68(+5.96%) |
Dec 20, 2019 | 11.39 | 11.50 | 11.02 | 11.41 | 652,800 | +0.04(+0.35%) |
Dec 19, 2019 | 11.38 | 11.55 | 10.92 | 11.37 | 327,039 | +0.06(+0.53%) |
Dec 18, 2019 | 11.99 | 12.18 | 11.24 | 11.31 | 684,471 | -0.66(-5.51%) |
Dec 17, 2019 | 11.84 | 12.45 | 11.66 | 11.97 | 1,324,537 | +0.39(+3.37%) |
Dec 16, 2019 | 11.73 | 11.99 | 11.38 | 11.58 | 703,649 | -0.15(-1.28%) |
Dec 13, 2019 | 11.19 | 11.96 | 11.15 | 11.73 | 728,000 | +0.53(+4.73%) |
Dec 12, 2019 | 12.00 | 12.00 | 10.41 | 11.20 | 1,516,936 | -0.11(-0.97%) |
Dec 11, 2019 | 11.64 | 11.90 | 10.91 | 11.31 | 657,985 | -0.34(-2.92%) |
Dec 10, 2019 | 11.14 | 11.94 | 11.10 | 11.65 | 994,094 | +0.51(+4.58%) |
Dec 09, 2019 | 11.07 | 11.41 | 10.87 | 11.14 | 494,095 | +0.07(+0.63%) |
Dec 06, 2019 | 11.50 | 11.51 | 10.70 | 11.07 | 670,800 | -0.20(-1.77%) |
Dec 05, 2019 | 10.76 | 11.46 | 10.75 | 11.27 | 798,761 | +0.59(+5.52%) |
Dec 04, 2019 | 10.30 | 11.30 | 10.22 | 10.68 | 1,222,764 | +0.48(+4.71%) |
Dec 03, 2019 | 10.30 | 10.50 | 9.970 | 10.20 | 517,337 | -0.07(-0.68%) |
Dec 02, 2019 | 10.20 | 10.93 | 9.970 | 10.27 | 703,818 | +0.31(+3.11%) |
Nov 29, 2019 | 9.750 | 10.11 | 9.690 | 9.960 | 236,900 | -0.04(-0.40%) |
Nov 27, 2019 | 10.54 | 10.60 | 9.810 | 10.00 | 745,300 | -0.30(-2.91%) |
Nov 26, 2019 | 9.800 | 10.65 | 9.260 | 10.30 | 946,660 | +0.50(+5.10%) |
Nov 25, 2019 | 9.690 | 9.990 | 9.319 | 9.800 | 545,437 | +0.07(+0.72%) |
Nov 22, 2019 | 8.750 | 9.750 | 8.540 | 9.730 | 729,900 | +0.98(+11.20%) |
Nov 21, 2019 | 9.180 | 9.250 | 8.710 | 8.750 | 407,195 | -0.29(-3.21%) |
Nov 20, 2019 | 8.240 | 9.210 | 8.170 | 9.040 | 757,397 | +0.82(+9.98%) |
Nov 19, 2019 | 7.890 | 8.480 | 7.880 | 8.220 | 383,578 | +0.34(+4.31%) |
Nov 18, 2019 | 8.070 | 8.280 | 7.810 | 7.880 | 264,341 | -0.19(-2.35%) |
Nov 15, 2019 | 7.570 | 8.200 | 7.570 | 8.070 | 241,300 | +0.57(+7.60%) |
Nov 14, 2019 | 8.270 | 8.370 | 7.270 | 7.500 | 505,020 | -0.79(-9.53%) |
Nov 13, 2019 | 8.470 | 8.590 | 8.120 | 8.290 | 414,715 | -0.21(-2.47%) |
Nov 12, 2019 | 8.260 | 8.710 | 8.250 | 8.500 | 483,261 | +0.25(+3.03%) |
Nov 11, 2019 | 8.350 | 8.520 | 8.210 | 8.250 | 299,376 | -0.08(-0.96%) |
Nov 08, 2019 | 8.010 | 8.440 | 7.920 | 8.330 | 493,300 | +0.33(+4.13%) |
Nov 07, 2019 | 8.280 | 8.640 | 7.830 | 8.000 | 732,183 | -0.29(-3.50%) |
Nov 06, 2019 | 7.070 | 8.500 | 6.730 | 8.290 | 1,411,743 | +1.42(+20.67%) |
Nov 05, 2019 | 6.950 | 7.240 | 6.600 | 6.870 | 344,878 | -0.06(-0.87%) |
Nov 04, 2019 | 6.870 | 7.000 | 6.540 | 6.930 | 243,025 | +0.11(+1.61%) |