Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.67 | 14.74 | 14.31 | 14.47 | 735,600 | -0.32(-2.16%) |
Jan 30, 2020 | 14.92 | 15.11 | 14.43 | 14.79 | 1,128,044 | -0.30(-1.99%) |
Jan 29, 2020 | 15.44 | 15.44 | 14.95 | 15.09 | 823,355 | -0.31(-2.01%) |
Jan 28, 2020 | 15.42 | 15.59 | 15.20 | 15.40 | 922,899 | +0.14(+0.92%) |
Jan 27, 2020 | 15.06 | 15.54 | 15.04 | 15.26 | 1,008,336 | -0.24(-1.55%) |
Jan 24, 2020 | 16.00 | 16.08 | 15.35 | 15.50 | 1,379,700 | -0.50(-3.12%) |
Jan 23, 2020 | 16.50 | 16.82 | 15.94 | 16.00 | 1,341,623 | -0.56(-3.38%) |
Jan 22, 2020 | 17.54 | 17.73 | 16.56 | 16.56 | 2,449,769 | -1.24(-6.97%) |
Jan 21, 2020 | 17.47 | 17.89 | 16.91 | 17.80 | 1,328,048 | +0.36(+2.06%) |
Jan 17, 2020 | 18.07 | 18.18 | 17.42 | 17.44 | 1,439,100 | -0.70(-3.86%) |
Jan 16, 2020 | 17.75 | 18.26 | 17.62 | 18.14 | 980,830 | +0.40(+2.25%) |
Jan 15, 2020 | 17.84 | 17.94 | 17.37 | 17.74 | 1,620,485 | -0.37(-2.04%) |
Jan 14, 2020 | 18.10 | 18.26 | 17.67 | 18.11 | 957,060 | -0.05(-0.28%) |
Jan 13, 2020 | 17.85 | 18.24 | 17.46 | 18.16 | 1,057,472 | +0.37(+2.08%) |
Jan 10, 2020 | 18.04 | 18.18 | 17.73 | 17.79 | 735,400 | -0.38(-2.09%) |
Jan 09, 2020 | 17.63 | 18.23 | 17.25 | 18.17 | 1,340,505 | +0.81(+4.67%) |
Jan 08, 2020 | 17.99 | 18.16 | 17.32 | 17.36 | 1,727,725 | -0.74(-4.09%) |
Jan 07, 2020 | 17.86 | 18.35 | 17.55 | 18.10 | 864,914 | +0.24(+1.34%) |
Jan 06, 2020 | 18.03 | 18.61 | 17.75 | 17.86 | 933,400 | -0.58(-3.15%) |
Jan 03, 2020 | 17.50 | 18.57 | 17.44 | 18.44 | 1,377,400 | +0.57(+3.19%) |
Jan 02, 2020 | 19.08 | 19.15 | 17.50 | 17.87 | 3,860,997 | -0.98(-5.20%) |
Dec 31, 2019 | 17.85 | 19.11 | 17.80 | 18.85 | 2,112,100 | +0.80(+4.43%) |
Dec 30, 2019 | 18.30 | 18.64 | 17.82 | 18.05 | 1,083,285 | -0.27(-1.47%) |
Dec 27, 2019 | 17.93 | 18.56 | 17.85 | 18.32 | 2,492,000 | +0.24(+1.33%) |
Dec 26, 2019 | 17.56 | 18.43 | 17.35 | 18.08 | 4,078,391 | +0.27(+1.52%) |
Dec 24, 2019 | 18.07 | 18.60 | 17.69 | 17.81 | 1,136,300 | -0.34(-1.87%) |
Dec 23, 2019 | 18.70 | 18.77 | 18.01 | 18.15 | 1,272,052 | -0.43(-2.31%) |
Dec 20, 2019 | 18.40 | 18.70 | 17.92 | 18.58 | 1,361,000 | +0.36(+1.98%) |
Dec 19, 2019 | 17.94 | 18.63 | 17.85 | 18.22 | 1,990,733 | +0.52(+2.94%) |
Dec 18, 2019 | 17.70 | 17.85 | 17.31 | 17.70 | 980,582 | +0.27(+1.55%) |
Dec 17, 2019 | 18.39 | 18.49 | 16.96 | 17.43 | 1,811,704 | -0.87(-4.75%) |
Dec 16, 2019 | 18.44 | 18.53 | 18.22 | 18.30 | 1,312,481 | -0.30(-1.61%) |
Dec 13, 2019 | 18.50 | 18.66 | 17.91 | 18.60 | 861,200 | +0.03(+0.16%) |
Dec 12, 2019 | 17.25 | 18.58 | 17.04 | 18.57 | 1,570,802 | +1.49(+8.72%) |
Dec 11, 2019 | 17.22 | 17.50 | 16.75 | 17.08 | 1,058,276 | +0.11(+0.65%) |
Dec 10, 2019 | 17.60 | 17.60 | 16.85 | 16.97 | 817,047 | -0.50(-2.86%) |
Dec 09, 2019 | 17.65 | 17.75 | 17.20 | 17.47 | 613,007 | -0.18(-1.02%) |
Dec 06, 2019 | 16.78 | 17.66 | 16.78 | 17.65 | 1,017,700 | +0.83(+4.93%) |
Dec 05, 2019 | 17.34 | 17.59 | 16.77 | 16.82 | 1,738,839 | -0.52(-3.00%) |
Dec 04, 2019 | 16.45 | 17.65 | 16.45 | 17.34 | 1,692,393 | +1.04(+6.38%) |
Dec 03, 2019 | 15.70 | 16.40 | 15.59 | 16.30 | 1,150,865 | +0.30(+1.88%) |
Dec 02, 2019 | 17.23 | 17.23 | 15.81 | 16.00 | 1,035,943 | -1.20(-6.98%) |
Nov 29, 2019 | 17.25 | 17.59 | 16.98 | 17.20 | 493,300 | -0.27(-1.55%) |
Nov 27, 2019 | 16.60 | 17.53 | 16.09 | 17.47 | 1,098,900 | +0.83(+4.99%) |
Nov 26, 2019 | 16.85 | 17.37 | 16.50 | 16.64 | 1,182,167 | -0.20(-1.19%) |
Nov 25, 2019 | 16.22 | 16.89 | 16.02 | 16.84 | 900,325 | +0.48(+2.93%) |
Nov 22, 2019 | 16.15 | 16.42 | 15.75 | 16.36 | 1,000,300 | +0.21(+1.30%) |
Nov 21, 2019 | 17.07 | 17.17 | 15.90 | 16.15 | 1,887,120 | -0.78(-4.61%) |
Nov 20, 2019 | 17.12 | 17.67 | 16.60 | 16.93 | 976,763 | -0.62(-3.53%) |
Nov 19, 2019 | 17.25 | 17.64 | 16.65 | 17.55 | 645,760 | +0.31(+1.80%) |
Nov 18, 2019 | 17.66 | 18.18 | 16.90 | 17.24 | 943,405 | -0.47(-2.65%) |
Nov 15, 2019 | 18.50 | 18.65 | 17.39 | 17.71 | 1,719,000 | -0.20(-1.12%) |
Nov 14, 2019 | 18.40 | 18.45 | 17.40 | 17.91 | 1,232,759 | -0.56(-3.03%) |
Nov 13, 2019 | 18.56 | 18.84 | 17.72 | 18.47 | 1,828,551 | +0.14(+0.76%) |
Nov 12, 2019 | 18.43 | 18.69 | 17.87 | 18.33 | 962,861 | +0.13(+0.71%) |
Nov 11, 2019 | 17.48 | 19.04 | 17.10 | 18.20 | 1,163,926 | +0.54(+3.06%) |
Nov 08, 2019 | 17.50 | 18.09 | 17.10 | 17.66 | 1,168,800 | +0.09(+0.51%) |
Nov 07, 2019 | 18.16 | 18.24 | 17.01 | 17.57 | 1,693,046 | -0.36(-2.01%) |
Nov 06, 2019 | 19.24 | 19.35 | 17.55 | 17.93 | 3,196,856 | -1.43(-7.39%) |
Nov 05, 2019 | 22.85 | 22.90 | 18.46 | 19.36 | 5,291,804 | -2.37(-10.91%) |
Nov 04, 2019 | 22.88 | 22.88 | 20.40 | 21.73 | 3,580,132 | -1.20(-5.23%) |