Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.50 | 14.74 | 13.95 | 13.99 | 43,014 | -0.61(-4.18%) |
Jan 30, 2020 | 14.31 | 14.65 | 13.96 | 14.61 | 61,477 | +0.20(+1.41%) |
Jan 29, 2020 | 14.82 | 14.97 | 14.31 | 14.40 | 30,931 | -0.35(-2.34%) |
Jan 28, 2020 | 14.56 | 14.75 | 14.15 | 14.75 | 30,376 | +0.26(+1.77%) |
Jan 27, 2020 | 14.53 | 14.84 | 14.41 | 14.49 | 16,917 | -0.28(-1.92%) |
Jan 24, 2020 | 15.01 | 15.01 | 14.52 | 14.77 | 21,112 | -0.16(-1.07%) |
Jan 23, 2020 | 14.98 | 15.11 | 14.53 | 14.93 | 30,885 | -0.12(-0.76%) |
Jan 22, 2020 | 15.60 | 15.60 | 15.00 | 15.05 | 22,797 | -0.53(-3.41%) |
Jan 21, 2020 | 15.45 | 15.67 | 15.37 | 15.58 | 38,406 | +0.06(+0.40%) |
Jan 17, 2020 | 15.94 | 15.97 | 15.47 | 15.52 | 34,660 | -0.30(-1.90%) |
Jan 16, 2020 | 15.88 | 16.18 | 15.80 | 15.82 | 22,324 | +0.04(+0.28%) |
Jan 15, 2020 | 15.69 | 16.08 | 15.66 | 15.78 | 29,365 | +0.13(+0.85%) |
Jan 14, 2020 | 15.75 | 15.82 | 15.59 | 15.64 | 25,500 | -0.04(-0.23%) |
Jan 13, 2020 | 15.58 | 15.76 | 15.47 | 15.68 | 23,869 | +0.10(+0.63%) |
Jan 10, 2020 | 15.78 | 15.78 | 15.48 | 15.58 | 19,644 | -0.23(-1.46%) |
Jan 09, 2020 | 16.14 | 16.24 | 15.75 | 15.81 | 30,306 | -0.22(-1.38%) |
Jan 08, 2020 | 15.78 | 16.24 | 15.78 | 16.03 | 68,482 | +0.31(+1.97%) |
Jan 07, 2020 | 15.88 | 15.95 | 15.65 | 15.72 | 69,825 | -0.22(-1.39%) |
Jan 06, 2020 | 16.11 | 16.26 | 15.88 | 15.94 | 88,205 | -0.17(-1.04%) |
Jan 03, 2020 | 16.62 | 16.89 | 16.05 | 16.11 | 40,643 | -0.67(-4.01%) |
Jan 02, 2020 | 16.94 | 17.06 | 16.53 | 16.78 | 67,204 | -0.13(-0.78%) |
Dec 31, 2019 | 16.96 | 17.11 | 16.73 | 16.92 | 77,110 | -0.04(-0.26%) |
Dec 30, 2019 | 16.89 | 17.09 | 16.72 | 16.96 | 20,650 | +0.10(+0.58%) |
Dec 27, 2019 | 16.83 | 17.01 | 16.69 | 16.86 | 36,014 | +0.08(+0.47%) |
Dec 26, 2019 | 16.63 | 16.95 | 16.58 | 16.78 | 47,844 | +0.18(+1.07%) |
Dec 24, 2019 | 16.56 | 16.83 | 16.56 | 16.61 | 8,467 | +0.01(+0.05%) |
Dec 23, 2019 | 16.68 | 16.71 | 15.62 | 16.60 | 48,631 | -0.06(-0.37%) |
Dec 20, 2019 | 16.68 | 16.86 | 16.64 | 16.66 | 86,932 | +0.06(+0.37%) |
Dec 19, 2019 | 16.84 | 17.02 | 16.48 | 16.60 | 72,091 | -0.24(-1.42%) |
Dec 18, 2019 | 15.88 | 16.88 | 15.88 | 16.84 | 59,772 | +0.67(+4.16%) |
Dec 17, 2019 | 16.25 | 16.36 | 16.10 | 16.16 | 39,272 | -0.04(-0.27%) |
Dec 16, 2019 | 16.48 | 16.71 | 16.16 | 16.21 | 51,126 | -0.14(-0.87%) |
Dec 13, 2019 | 16.48 | 16.55 | 16.09 | 16.35 | 34,998 | -0.13(-0.81%) |
Dec 12, 2019 | 16.67 | 17.04 | 16.41 | 16.48 | 45,177 | -0.16(-0.96%) |
Dec 11, 2019 | 16.63 | 16.79 | 16.36 | 16.64 | 46,898 | -0.06(-0.37%) |
Dec 10, 2019 | 17.49 | 17.49 | 16.66 | 16.71 | 36,554 | -0.38(-2.23%) |
Dec 09, 2019 | 17.25 | 17.40 | 16.96 | 17.09 | 62,897 | -0.14(-0.82%) |
Dec 06, 2019 | 17.08 | 17.28 | 17.03 | 17.23 | 43,466 | +0.45(+2.69%) |
Dec 05, 2019 | 16.88 | 17.04 | 16.65 | 16.78 | 31,332 | -0.12(-0.73%) |
Dec 04, 2019 | 16.63 | 17.06 | 16.63 | 16.90 | 25,847 | +0.30(+1.81%) |
Dec 03, 2019 | 16.71 | 16.80 | 16.43 | 16.60 | 31,452 | -0.58(-3.40%) |
Dec 02, 2019 | 17.44 | 17.49 | 17.08 | 17.18 | 32,407 | -0.23(-1.32%) |
Nov 29, 2019 | 17.21 | 17.52 | 17.06 | 17.41 | 14,902 | +0.25(+1.44%) |
Nov 27, 2019 | 17.48 | 17.54 | 16.85 | 17.17 | 49,337 | -0.27(-1.57%) |
Nov 26, 2019 | 17.48 | 17.68 | 17.41 | 17.44 | 67,076 | -0.04(-0.25%) |
Nov 25, 2019 | 17.38 | 17.63 | 17.27 | 17.48 | 35,463 | +0.15(+0.86%) |
Nov 22, 2019 | 17.16 | 17.34 | 17.00 | 17.33 | 25,291 | +0.32(+1.87%) |
Nov 21, 2019 | 17.01 | 17.07 | 16.68 | 17.02 | 24,479 | +0.03(+0.16%) |
Nov 20, 2019 | 16.84 | 17.44 | 16.84 | 16.99 | 27,273 | -0.05(-0.31%) |
Nov 19, 2019 | 16.55 | 17.08 | 16.31 | 17.04 | 59,605 | +0.48(+2.93%) |
Nov 18, 2019 | 16.17 | 16.63 | 15.57 | 16.56 | 52,775 | +0.38(+2.34%) |
Nov 15, 2019 | 16.94 | 16.96 | 16.06 | 16.18 | 55,573 | -0.63(-3.78%) |
Nov 14, 2019 | 16.98 | 17.14 | 16.81 | 16.81 | 35,003 | -0.21(-1.24%) |
Nov 13, 2019 | 17.10 | 17.25 | 16.84 | 17.03 | 23,025 | -0.13(-0.77%) |
Nov 12, 2019 | 17.87 | 18.18 | 17.16 | 17.16 | 124,154 | -0.93(-5.17%) |
Nov 11, 2019 | 18.20 | 18.71 | 17.81 | 18.09 | 81,876 | -0.20(-1.11%) |
Nov 08, 2019 | 17.85 | 18.64 | 17.34 | 18.30 | 176,587 | +0.44(+2.47%) |
Nov 07, 2019 | 15.09 | 18.26 | 15.03 | 17.85 | 234,325 | +0.56(+3.21%) |
Nov 06, 2019 | 17.03 | 17.66 | 17.03 | 17.30 | 54,017 | +0.14(+0.82%) |
Nov 05, 2019 | 16.81 | 17.32 | 16.80 | 17.16 | 48,554 | +0.34(+2.05%) |
Nov 04, 2019 | 16.85 | 16.91 | 16.45 | 16.81 | 62,308 | +0.05(+0.32%) |