Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.08 | 16.18 | 15.26 | 15.26 | 811,061 | -0.55(-3.49%) |
Jan 30, 2020 | 15.16 | 15.90 | 15.16 | 15.81 | 668,060 | +0.28(+1.78%) |
Jan 29, 2020 | 15.72 | 15.99 | 15.44 | 15.53 | 770,719 | -0.18(-1.17%) |
Jan 28, 2020 | 14.80 | 15.81 | 14.80 | 15.72 | 1,331,603 | +1.19(+8.23%) |
Jan 27, 2020 | 14.80 | 15.35 | 14.25 | 14.52 | 758,800 | -0.92(-5.95%) |
Jan 24, 2020 | 16.08 | 16.08 | 14.89 | 15.44 | 818,808 | -0.37(-2.33%) |
Jan 23, 2020 | 15.99 | 15.99 | 15.26 | 15.81 | 887,511 | -0.28(-1.71%) |
Jan 22, 2020 | 17.19 | 17.19 | 15.90 | 16.08 | 708,760 | -0.83(-4.89%) |
Jan 21, 2020 | 17.46 | 17.55 | 16.82 | 16.91 | 605,938 | -0.46(-2.65%) |
Jan 17, 2020 | 18.84 | 18.93 | 17.28 | 17.37 | 748,433 | -0.64(-3.57%) |
Jan 16, 2020 | 18.57 | 18.66 | 18.01 | 18.01 | 564,370 | -0.37(-2.00%) |
Jan 15, 2020 | 18.47 | 18.66 | 17.92 | 18.38 | 607,332 | -0.09(-0.50%) |
Jan 14, 2020 | 18.57 | 18.84 | 18.29 | 18.47 | 1,089,194 | +0.09(+0.50%) |
Jan 13, 2020 | 18.84 | 18.93 | 18.01 | 18.38 | 510,653 | -0.46(-2.44%) |
Jan 10, 2020 | 19.39 | 19.67 | 18.66 | 18.84 | 493,108 | -0.83(-4.21%) |
Jan 09, 2020 | 19.02 | 19.76 | 18.47 | 19.67 | 614,398 | +0.46(+2.39%) |
Jan 08, 2020 | 20.86 | 20.95 | 19.02 | 19.21 | 651,652 | -1.38(-6.70%) |
Jan 07, 2020 | 21.14 | 21.14 | 20.31 | 20.59 | 429,093 | -0.46(-2.18%) |
Jan 06, 2020 | 21.41 | 21.51 | 20.86 | 21.05 | 611,844 | -0.18(-0.87%) |
Jan 03, 2020 | 21.60 | 21.69 | 20.95 | 21.23 | 922,141 | +0.74(+3.59%) |
Jan 02, 2020 | 21.32 | 21.51 | 20.31 | 20.50 | 542,834 | -1.01(-4.70%) |
Dec 31, 2019 | 20.50 | 21.60 | 20.22 | 21.51 | 578,543 | +0.37(+1.74%) |
Dec 30, 2019 | 21.69 | 21.97 | 20.95 | 21.14 | 684,726 | -0.46(-2.13%) |
Dec 27, 2019 | 22.15 | 22.33 | 21.41 | 21.60 | 672,584 | -0.37(-1.67%) |
Dec 26, 2019 | 21.14 | 21.97 | 21.14 | 21.97 | 411,093 | +0.83(+3.91%) |
Dec 24, 2019 | 21.05 | 21.32 | 20.95 | 21.14 | 372,606 | +0.18(+0.88%) |
Dec 23, 2019 | 20.22 | 21.05 | 19.85 | 20.95 | 1,246,355 | +0.64(+3.17%) |
Dec 20, 2019 | 20.31 | 20.59 | 19.67 | 20.31 | 2,509,175 | +0.37(+1.84%) |
Dec 19, 2019 | 19.12 | 20.68 | 18.93 | 19.94 | 1,123,302 | +1.01(+5.34%) |
Dec 18, 2019 | 18.47 | 19.39 | 18.38 | 18.93 | 925,722 | +0.00(+0.00%) |
Dec 17, 2019 | 17.92 | 19.39 | 17.92 | 18.93 | 1,320,288 | +1.38(+7.85%) |
Dec 16, 2019 | 17.55 | 18.01 | 17.37 | 17.55 | 524,450 | +0.28(+1.60%) |
Dec 13, 2019 | 17.55 | 17.78 | 17.19 | 17.28 | 598,487 | -0.18(-1.05%) |
Dec 12, 2019 | 16.64 | 17.55 | 16.64 | 17.46 | 623,899 | +0.83(+4.97%) |
Dec 11, 2019 | 16.73 | 17.00 | 16.36 | 16.64 | 679,601 | -0.28(-1.63%) |
Dec 10, 2019 | 17.09 | 17.46 | 16.73 | 16.91 | 574,139 | -0.28(-1.60%) |
Dec 09, 2019 | 16.64 | 17.55 | 16.64 | 17.19 | 616,867 | +0.37(+2.19%) |
Dec 06, 2019 | 16.54 | 17.19 | 16.36 | 16.82 | 872,743 | +0.28(+1.67%) |
Dec 05, 2019 | 17.65 | 17.83 | 16.18 | 16.54 | 1,217,641 | -1.29(-7.22%) |
Dec 04, 2019 | 17.19 | 17.83 | 17.00 | 17.83 | 450,314 | +0.83(+4.87%) |
Dec 03, 2019 | 16.73 | 17.19 | 16.27 | 17.00 | 490,281 | +0.28(+1.65%) |
Dec 02, 2019 | 16.73 | 17.00 | 16.27 | 16.73 | 533,820 | +0.37(+2.25%) |
Nov 29, 2019 | 16.64 | 16.91 | 16.27 | 16.36 | 181,618 | -0.55(-3.26%) |
Nov 27, 2019 | 16.82 | 17.00 | 16.27 | 16.91 | 448,237 | +0.18(+1.10%) |
Nov 26, 2019 | 16.91 | 17.28 | 16.54 | 16.73 | 519,203 | -0.28(-1.62%) |
Nov 25, 2019 | 17.55 | 17.74 | 16.82 | 17.00 | 472,749 | -0.46(-2.63%) |
Nov 22, 2019 | 17.83 | 18.29 | 17.42 | 17.46 | 632,239 | -0.55(-3.06%) |
Nov 21, 2019 | 18.11 | 18.20 | 17.28 | 18.01 | 416,744 | +0.18(+1.03%) |
Nov 20, 2019 | 16.64 | 18.11 | 16.64 | 17.83 | 772,067 | +1.01(+6.01%) |
Nov 19, 2019 | 17.37 | 17.46 | 16.64 | 16.82 | 725,577 | -0.83(-4.69%) |
Nov 18, 2019 | 18.47 | 18.47 | 17.37 | 17.65 | 436,513 | -0.74(-4.00%) |
Nov 15, 2019 | 18.66 | 18.75 | 18.29 | 18.38 | 396,336 | +0.18(+1.01%) |
Nov 14, 2019 | 18.47 | 19.12 | 18.01 | 18.20 | 434,814 | -0.46(-2.46%) |
Nov 13, 2019 | 18.57 | 19.58 | 18.29 | 18.66 | 789,840 | -0.74(-3.79%) |
Nov 12, 2019 | 18.57 | 20.50 | 18.29 | 19.39 | 1,114,604 | +0.37(+1.93%) |
Nov 11, 2019 | 19.30 | 19.58 | 18.93 | 19.02 | 661,409 | -0.46(-2.36%) |
Nov 08, 2019 | 19.39 | 19.94 | 19.21 | 19.48 | 560,492 | -0.28(-1.40%) |
Nov 07, 2019 | 19.39 | 19.85 | 19.12 | 19.76 | 685,484 | +0.83(+4.37%) |
Nov 06, 2019 | 20.04 | 20.22 | 18.84 | 18.93 | 541,370 | -1.29(-6.36%) |
Nov 05, 2019 | 19.76 | 20.31 | 19.67 | 20.22 | 532,900 | +0.83(+4.27%) |
Nov 04, 2019 | 19.30 | 20.04 | 19.12 | 19.39 | 695,139 | +0.46(+2.43%) |