Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.78 | 15.78 | 14.73 | 14.84 | 336,100 | -1.12(-7.00%) |
Jan 30, 2020 | 15.80 | 15.98 | 15.32 | 15.96 | 154,180 | +0.00(+0.01%) |
Jan 29, 2020 | 16.51 | 16.51 | 15.92 | 15.96 | 194,103 | -0.58(-3.51%) |
Jan 28, 2020 | 16.11 | 16.62 | 15.98 | 16.54 | 263,648 | +0.75(+4.75%) |
Jan 27, 2020 | 16.17 | 16.22 | 15.76 | 15.79 | 347,998 | -1.35(-7.88%) |
Jan 24, 2020 | 17.53 | 17.87 | 16.86 | 17.14 | 382,279 | +0.09(+0.51%) |
Jan 23, 2020 | 16.85 | 17.06 | 16.58 | 17.05 | 145,065 | +0.27(+1.63%) |
Jan 22, 2020 | 16.55 | 17.02 | 16.55 | 16.77 | 270,482 | +0.42(+2.59%) |
Jan 21, 2020 | 16.19 | 16.47 | 16.19 | 16.35 | 120,558 | +0.08(+0.49%) |
Jan 17, 2020 | 16.18 | 16.27 | 16.08 | 16.27 | 84,727 | +0.22(+1.39%) |
Jan 16, 2020 | 15.74 | 16.07 | 15.74 | 16.05 | 105,644 | +0.49(+3.12%) |
Jan 15, 2020 | 15.85 | 15.87 | 15.49 | 15.56 | 124,304 | -0.35(-2.18%) |
Jan 14, 2020 | 15.93 | 16.12 | 15.77 | 15.91 | 142,021 | +0.02(+0.16%) |
Jan 13, 2020 | 15.69 | 15.93 | 15.65 | 15.88 | 87,924 | +0.34(+2.19%) |
Jan 10, 2020 | 15.92 | 15.92 | 15.45 | 15.54 | 128,497 | -0.20(-1.27%) |
Jan 09, 2020 | 15.89 | 15.94 | 15.44 | 15.74 | 132,147 | +0.18(+1.15%) |
Jan 08, 2020 | 15.59 | 15.73 | 15.44 | 15.56 | 125,172 | -0.01(-0.10%) |
Jan 07, 2020 | 15.45 | 15.73 | 15.32 | 15.58 | 190,448 | +0.37(+2.40%) |
Jan 06, 2020 | 15.08 | 15.26 | 14.94 | 15.21 | 211,695 | -0.25(-1.59%) |
Jan 03, 2020 | 15.56 | 15.67 | 15.32 | 15.46 | 227,681 | -0.51(-3.19%) |
Jan 02, 2020 | 15.77 | 15.97 | 15.62 | 15.97 | 213,184 | +0.61(+3.96%) |
Dec 31, 2019 | 15.12 | 15.37 | 15.12 | 15.36 | 106,010 | +0.15(+1.01%) |
Dec 30, 2019 | 15.51 | 15.51 | 15.08 | 15.21 | 156,489 | -0.32(-2.03%) |
Dec 27, 2019 | 15.68 | 15.72 | 15.44 | 15.52 | 133,717 | -0.04(-0.24%) |
Dec 26, 2019 | 15.67 | 15.67 | 15.49 | 15.56 | 76,640 | -0.00(-0.01%) |
Dec 24, 2019 | 15.46 | 15.56 | 15.41 | 15.56 | 46,580 | +0.08(+0.48%) |
Dec 23, 2019 | 15.62 | 15.64 | 15.47 | 15.49 | 113,763 | +0.04(+0.24%) |
Dec 20, 2019 | 15.31 | 15.45 | 15.21 | 15.45 | 290,878 | +0.35(+2.32%) |
Dec 19, 2019 | 14.92 | 15.10 | 14.86 | 15.10 | 135,491 | +0.29(+1.97%) |
Dec 18, 2019 | 14.94 | 14.94 | 14.79 | 14.81 | 74,804 | -0.02(-0.16%) |
Dec 17, 2019 | 14.91 | 14.92 | 14.74 | 14.84 | 67,705 | +0.08(+0.52%) |
Dec 16, 2019 | 14.78 | 15.06 | 14.75 | 14.76 | 201,529 | +0.24(+1.66%) |
Dec 13, 2019 | 14.68 | 14.92 | 14.42 | 14.52 | 250,299 | -0.17(-1.16%) |
Dec 12, 2019 | 14.00 | 14.71 | 13.98 | 14.69 | 292,099 | +0.65(+4.60%) |
Dec 11, 2019 | 13.69 | 14.04 | 13.69 | 14.04 | 90,622 | +0.58(+4.28%) |
Dec 10, 2019 | 13.54 | 13.65 | 13.40 | 13.47 | 96,383 | +0.03(+0.25%) |
Dec 09, 2019 | 13.54 | 13.58 | 13.43 | 13.43 | 89,412 | -0.10(-0.76%) |
Dec 06, 2019 | 13.37 | 13.60 | 13.37 | 13.54 | 83,567 | +0.40(+3.04%) |
Dec 05, 2019 | 13.28 | 13.29 | 13.04 | 13.14 | 82,952 | +0.03(+0.20%) |
Dec 04, 2019 | 13.21 | 13.21 | 13.03 | 13.11 | 128,211 | +0.36(+2.83%) |
Dec 03, 2019 | 12.58 | 12.77 | 12.50 | 12.75 | 169,255 | -0.46(-3.45%) |
Dec 02, 2019 | 13.71 | 13.71 | 13.20 | 13.20 | 161,216 | -0.43(-3.12%) |
Nov 29, 2019 | 13.76 | 13.77 | 13.63 | 13.63 | 163,518 | -0.27(-1.92%) |
Nov 27, 2019 | 13.89 | 13.90 | 13.81 | 13.90 | 49,818 | +0.15(+1.09%) |
Nov 26, 2019 | 13.84 | 13.84 | 13.64 | 13.75 | 64,186 | -0.12(-0.84%) |
Nov 25, 2019 | 13.53 | 13.88 | 13.53 | 13.86 | 84,607 | +0.62(+4.70%) |
Nov 22, 2019 | 13.42 | 13.52 | 13.22 | 13.24 | 32,141 | -0.06(-0.42%) |
Nov 21, 2019 | 13.37 | 13.40 | 13.19 | 13.30 | 57,448 | -0.15(-1.14%) |
Nov 20, 2019 | 13.65 | 13.74 | 13.31 | 13.45 | 83,563 | -0.35(-2.53%) |
Nov 19, 2019 | 14.03 | 14.11 | 13.64 | 13.80 | 75,881 | -0.13(-0.93%) |
Nov 18, 2019 | 13.86 | 14.07 | 13.75 | 13.93 | 61,417 | +0.06(+0.47%) |
Nov 15, 2019 | 13.97 | 14.13 | 13.74 | 13.86 | 89,995 | +0.18(+1.35%) |
Nov 14, 2019 | 13.58 | 13.69 | 13.52 | 13.68 | 66,162 | -0.04(-0.31%) |
Nov 13, 2019 | 13.60 | 13.79 | 13.55 | 13.72 | 62,615 | -0.06(-0.45%) |
Nov 12, 2019 | 13.89 | 14.00 | 13.69 | 13.78 | 92,699 | +0.07(+0.49%) |
Nov 11, 2019 | 13.66 | 13.77 | 13.54 | 13.72 | 61,558 | -0.13(-0.92%) |
Nov 08, 2019 | 13.59 | 13.85 | 13.44 | 13.84 | 79,951 | +0.16(+1.16%) |
Nov 07, 2019 | 13.85 | 13.98 | 13.63 | 13.68 | 91,136 | +0.21(+1.53%) |
Nov 06, 2019 | 13.57 | 13.57 | 13.19 | 13.48 | 78,392 | -0.12(-0.88%) |
Nov 05, 2019 | 13.65 | 13.80 | 13.49 | 13.60 | 160,155 | +0.05(+0.35%) |
Nov 04, 2019 | 13.19 | 13.59 | 13.19 | 13.55 | 175,667 | +0.62(+4.83%) |