Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.78 | 15.81 | 15.54 | 15.75 | 59,992 | -0.31(-1.93%) |
Jan 30, 2020 | 15.61 | 16.06 | 15.58 | 16.06 | 61,046 | +0.19(+1.18%) |
Jan 29, 2020 | 16.23 | 16.38 | 15.87 | 15.87 | 21,939 | -0.23(-1.46%) |
Jan 28, 2020 | 16.05 | 16.17 | 15.89 | 16.10 | 40,367 | +0.13(+0.82%) |
Jan 27, 2020 | 16.33 | 16.39 | 15.95 | 15.97 | 612,865 | -0.81(-4.81%) |
Jan 24, 2020 | 17.17 | 17.17 | 16.58 | 16.78 | 27,705 | -0.45(-2.62%) |
Jan 23, 2020 | 17.18 | 17.30 | 16.90 | 17.23 | 62,940 | -0.22(-1.29%) |
Jan 22, 2020 | 17.61 | 17.61 | 17.36 | 17.46 | 57,093 | -0.22(-1.22%) |
Jan 21, 2020 | 17.94 | 18.01 | 17.64 | 17.67 | 146,212 | -0.49(-2.69%) |
Jan 17, 2020 | 18.37 | 18.51 | 18.10 | 18.16 | 27,492 | -0.10(-0.57%) |
Jan 16, 2020 | 18.21 | 18.45 | 18.21 | 18.26 | 232,514 | +0.15(+0.83%) |
Jan 15, 2020 | 18.41 | 18.41 | 18.05 | 18.11 | 241,305 | -0.38(-2.03%) |
Jan 14, 2020 | 18.38 | 18.52 | 18.19 | 18.49 | 57,723 | +0.01(+0.05%) |
Jan 13, 2020 | 18.56 | 18.59 | 18.32 | 18.48 | 140,354 | -0.17(-0.91%) |
Jan 10, 2020 | 18.68 | 18.74 | 18.54 | 18.65 | 80,238 | -0.12(-0.65%) |
Jan 09, 2020 | 18.67 | 18.85 | 18.31 | 18.77 | 71,200 | +0.12(+0.65%) |
Jan 08, 2020 | 19.19 | 19.19 | 18.55 | 18.65 | 84,580 | -0.57(-2.98%) |
Jan 07, 2020 | 19.56 | 19.56 | 18.92 | 19.22 | 74,054 | -0.42(-2.15%) |
Jan 06, 2020 | 19.49 | 19.69 | 19.31 | 19.64 | 367,196 | +0.34(+1.75%) |
Jan 03, 2020 | 19.46 | 19.55 | 19.13 | 19.30 | 87,271 | +0.21(+1.08%) |
Jan 02, 2020 | 19.19 | 19.24 | 18.90 | 19.10 | 79,207 | +0.02(+0.10%) |
Dec 31, 2019 | 18.99 | 19.12 | 18.83 | 19.08 | 76,935 | -0.11(-0.59%) |
Dec 30, 2019 | 19.06 | 19.49 | 19.06 | 19.19 | 97,457 | +0.23(+1.19%) |
Dec 27, 2019 | 19.17 | 19.24 | 18.95 | 18.97 | 82,049 | -0.19(-0.98%) |
Dec 26, 2019 | 19.32 | 19.44 | 19.12 | 19.15 | 77,803 | -0.09(-0.49%) |
Dec 24, 2019 | 19.26 | 19.47 | 19.22 | 19.25 | 51,254 | -0.03(-0.15%) |
Dec 23, 2019 | 18.68 | 19.30 | 18.68 | 19.28 | 134,315 | +0.60(+3.22%) |
Dec 20, 2019 | 18.78 | 18.81 | 18.59 | 18.68 | 34,631 | -0.09(-0.50%) |
Dec 19, 2019 | 18.58 | 18.81 | 18.58 | 18.77 | 25,368 | +0.18(+0.96%) |
Dec 18, 2019 | 18.37 | 18.72 | 18.33 | 18.59 | 165,947 | +0.11(+0.61%) |
Dec 17, 2019 | 18.37 | 18.55 | 18.37 | 18.48 | 77,034 | +0.14(+0.77%) |
Dec 16, 2019 | 18.37 | 18.66 | 18.34 | 18.34 | 62,306 | +0.16(+0.90%) |
Dec 13, 2019 | 18.27 | 18.47 | 18.08 | 18.17 | 43,968 | -0.08(-0.46%) |
Dec 12, 2019 | 17.72 | 18.35 | 17.71 | 18.26 | 95,696 | +0.55(+3.11%) |
Dec 11, 2019 | 17.43 | 17.72 | 17.43 | 17.71 | 201,835 | +0.30(+1.71%) |
Dec 10, 2019 | 17.32 | 17.55 | 17.25 | 17.41 | 86,684 | +0.09(+0.54%) |
Dec 09, 2019 | 17.15 | 17.45 | 17.06 | 17.32 | 312,824 | +0.07(+0.38%) |
Dec 06, 2019 | 16.63 | 17.27 | 16.63 | 17.25 | 109,814 | +0.62(+3.76%) |
Dec 05, 2019 | 16.77 | 16.80 | 16.52 | 16.63 | 172,294 | -0.09(-0.56%) |
Dec 04, 2019 | 16.27 | 16.91 | 16.27 | 16.72 | 94,170 | +0.62(+3.82%) |
Dec 03, 2019 | 16.24 | 16.32 | 15.96 | 16.10 | 352,817 | -0.40(-2.43%) |
Dec 02, 2019 | 16.53 | 16.75 | 16.42 | 16.50 | 72,385 | +0.07(+0.45%) |
Nov 29, 2019 | 16.51 | 16.51 | 16.35 | 16.43 | 11,689 | -0.29(-1.73%) |
Nov 27, 2019 | 16.47 | 16.77 | 16.47 | 16.72 | 38,177 | +0.30(+1.82%) |
Nov 26, 2019 | 16.78 | 16.80 | 16.37 | 16.42 | 67,024 | -0.38(-2.28%) |
Nov 25, 2019 | 16.36 | 16.80 | 16.32 | 16.80 | 45,281 | +0.39(+2.39%) |
Nov 22, 2019 | 16.39 | 16.54 | 16.31 | 16.41 | 24,236 | +0.03(+0.17%) |
Nov 21, 2019 | 16.15 | 16.41 | 16.07 | 16.38 | 47,757 | +0.32(+1.97%) |
Nov 20, 2019 | 15.70 | 16.33 | 15.64 | 16.07 | 60,301 | +0.29(+1.83%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.64 | 15.78 | 42,451 | -0.22(-1.40%) |
Nov 18, 2019 | 16.23 | 16.23 | 15.86 | 16.00 | 33,680 | -0.35(-2.17%) |
Nov 15, 2019 | 16.13 | 16.47 | 16.13 | 16.36 | 20,161 | +0.30(+1.86%) |
Nov 14, 2019 | 16.24 | 16.37 | 16.06 | 16.06 | 153,115 | -0.18(-1.09%) |
Nov 13, 2019 | 16.51 | 16.51 | 16.17 | 16.23 | 257,981 | -0.44(-2.63%) |
Nov 12, 2019 | 16.84 | 17.07 | 16.56 | 16.67 | 35,392 | -0.22(-1.32%) |
Nov 11, 2019 | 16.70 | 16.92 | 16.51 | 16.90 | 20,228 | -0.06(-0.33%) |
Nov 08, 2019 | 16.70 | 16.95 | 16.48 | 16.95 | 75,068 | +0.13(+0.78%) |
Nov 07, 2019 | 16.94 | 17.26 | 16.76 | 16.82 | 33,406 | +0.21(+1.23%) |
Nov 06, 2019 | 17.08 | 17.08 | 16.55 | 16.62 | 33,540 | -0.50(-2.94%) |
Nov 05, 2019 | 17.26 | 17.33 | 17.06 | 17.12 | 39,703 | -0.03(-0.16%) |
Nov 04, 2019 | 16.57 | 17.20 | 16.57 | 17.15 | 29,746 | +0.77(+4.73%) |