Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.25 | 15.28 | 14.62 | 14.94 | 995,600 | -0.41(-2.67%) |
Jan 30, 2020 | 15.00 | 15.39 | 15.00 | 15.35 | 446,881 | +0.17(+1.12%) |
Jan 29, 2020 | 15.37 | 15.42 | 15.02 | 15.18 | 540,611 | -0.05(-0.33%) |
Jan 28, 2020 | 15.03 | 15.30 | 14.95 | 15.23 | 501,641 | +0.28(+1.87%) |
Jan 27, 2020 | 14.59 | 15.12 | 14.52 | 14.95 | 806,652 | -0.09(-0.60%) |
Jan 24, 2020 | 15.43 | 15.57 | 14.85 | 15.04 | 691,400 | -0.28(-1.83%) |
Jan 23, 2020 | 15.46 | 15.51 | 15.19 | 15.32 | 568,767 | -0.20(-1.29%) |
Jan 22, 2020 | 15.82 | 16.05 | 15.51 | 15.52 | 674,845 | -0.23(-1.46%) |
Jan 21, 2020 | 15.65 | 15.95 | 15.42 | 15.75 | 977,796 | +0.12(+0.77%) |
Jan 17, 2020 | 15.46 | 15.64 | 15.16 | 15.63 | 1,479,200 | +0.28(+1.82%) |
Jan 16, 2020 | 15.28 | 15.49 | 15.23 | 15.35 | 707,329 | +0.21(+1.39%) |
Jan 15, 2020 | 15.37 | 15.60 | 15.11 | 15.14 | 596,680 | -0.20(-1.30%) |
Jan 14, 2020 | 15.55 | 15.56 | 15.02 | 15.34 | 690,430 | -0.25(-1.60%) |
Jan 13, 2020 | 15.02 | 15.60 | 14.95 | 15.59 | 998,251 | +0.64(+4.28%) |
Jan 10, 2020 | 14.96 | 15.00 | 14.75 | 14.95 | 674,400 | +0.00(+0.00%) |
Jan 09, 2020 | 14.91 | 15.09 | 14.68 | 14.95 | 1,190,345 | +0.18(+1.22%) |
Jan 08, 2020 | 14.70 | 14.82 | 14.48 | 14.77 | 842,051 | +0.06(+0.41%) |
Jan 07, 2020 | 14.70 | 14.90 | 14.46 | 14.71 | 1,078,259 | -0.06(-0.41%) |
Jan 06, 2020 | 14.23 | 14.85 | 14.07 | 14.77 | 1,025,680 | +0.52(+3.65%) |
Jan 03, 2020 | 14.42 | 14.50 | 14.15 | 14.25 | 1,037,800 | -0.39(-2.66%) |
Jan 02, 2020 | 14.65 | 15.15 | 14.51 | 14.64 | 1,277,099 | +0.22(+1.53%) |
Dec 31, 2019 | 14.15 | 14.45 | 14.11 | 14.42 | 1,054,600 | +0.17(+1.19%) |
Dec 30, 2019 | 14.61 | 14.71 | 14.20 | 14.25 | 992,193 | -0.36(-2.46%) |
Dec 27, 2019 | 14.54 | 14.75 | 14.43 | 14.61 | 633,900 | +0.10(+0.69%) |
Dec 26, 2019 | 14.42 | 14.69 | 14.32 | 14.51 | 468,323 | +0.12(+0.83%) |
Dec 24, 2019 | 14.53 | 14.54 | 14.16 | 14.39 | 334,800 | -0.10(-0.69%) |
Dec 23, 2019 | 14.11 | 14.60 | 13.96 | 14.49 | 1,559,367 | +0.39(+2.77%) |
Dec 20, 2019 | 14.19 | 14.33 | 13.55 | 14.10 | 4,704,300 | +0.09(+0.64%) |
Dec 19, 2019 | 13.83 | 14.01 | 13.76 | 14.01 | 1,017,222 | +0.16(+1.16%) |
Dec 18, 2019 | 14.03 | 14.10 | 13.82 | 13.85 | 998,001 | -0.17(-1.21%) |
Dec 17, 2019 | 14.06 | 14.12 | 13.77 | 14.02 | 928,625 | -0.01(-0.07%) |
Dec 16, 2019 | 14.35 | 14.48 | 13.99 | 14.03 | 1,095,406 | -0.25(-1.75%) |
Dec 13, 2019 | 13.96 | 14.53 | 13.92 | 14.28 | 1,134,800 | +0.27(+1.93%) |
Dec 12, 2019 | 14.05 | 14.56 | 13.92 | 14.01 | 1,187,314 | +0.01(+0.07%) |
Dec 11, 2019 | 13.61 | 14.08 | 13.41 | 14.00 | 1,472,821 | +0.29(+2.12%) |
Dec 10, 2019 | 14.37 | 14.38 | 13.69 | 13.71 | 2,056,743 | -0.67(-4.66%) |
Dec 09, 2019 | 14.15 | 14.79 | 13.82 | 14.38 | 2,472,152 | +0.12(+0.84%) |
Dec 06, 2019 | 12.89 | 14.39 | 12.83 | 14.26 | 8,922,400 | -2.34(-14.10%) |
Dec 05, 2019 | 16.70 | 16.83 | 16.37 | 16.60 | 1,957,581 | +0.06(+0.36%) |
Dec 04, 2019 | 16.50 | 16.67 | 16.45 | 16.54 | 713,362 | +0.07(+0.43%) |
Dec 03, 2019 | 16.25 | 16.50 | 15.75 | 16.47 | 846,993 | -0.12(-0.72%) |
Dec 02, 2019 | 17.34 | 17.50 | 16.52 | 16.59 | 739,271 | -0.67(-3.88%) |
Nov 29, 2019 | 17.60 | 17.70 | 17.23 | 17.26 | 410,200 | -0.36(-2.04%) |
Nov 27, 2019 | 17.25 | 17.65 | 17.01 | 17.62 | 1,023,200 | +0.37(+2.14%) |
Nov 26, 2019 | 17.27 | 17.80 | 17.01 | 17.25 | 898,903 | +0.10(+0.58%) |
Nov 25, 2019 | 16.65 | 17.17 | 16.61 | 17.15 | 758,201 | +0.57(+3.44%) |
Nov 22, 2019 | 16.47 | 16.83 | 16.42 | 16.58 | 448,800 | +0.23(+1.41%) |
Nov 21, 2019 | 16.37 | 16.57 | 16.03 | 16.35 | 626,396 | +0.08(+0.49%) |
Nov 20, 2019 | 16.19 | 16.57 | 16.16 | 16.27 | 778,907 | -0.09(-0.55%) |
Nov 19, 2019 | 16.75 | 16.84 | 16.31 | 16.36 | 582,156 | -0.29(-1.74%) |
Nov 18, 2019 | 16.68 | 16.69 | 16.42 | 16.65 | 578,456 | -0.03(-0.18%) |
Nov 15, 2019 | 16.24 | 16.70 | 16.23 | 16.68 | 386,600 | +0.47(+2.90%) |
Nov 14, 2019 | 16.45 | 16.45 | 16.14 | 16.21 | 234,358 | -0.26(-1.58%) |
Nov 13, 2019 | 16.47 | 16.59 | 16.25 | 16.47 | 430,739 | -0.02(-0.12%) |
Nov 12, 2019 | 16.22 | 16.63 | 16.19 | 16.49 | 744,868 | +0.27(+1.66%) |
Nov 11, 2019 | 16.07 | 16.28 | 15.85 | 16.22 | 433,856 | +0.12(+0.75%) |
Nov 08, 2019 | 15.89 | 16.27 | 15.75 | 16.10 | 659,400 | +0.19(+1.19%) |
Nov 07, 2019 | 15.85 | 15.95 | 15.70 | 15.91 | 732,776 | +0.09(+0.57%) |
Nov 06, 2019 | 16.19 | 16.42 | 15.76 | 15.82 | 412,455 | -0.48(-2.94%) |
Nov 05, 2019 | 16.33 | 16.58 | 16.05 | 16.30 | 529,839 | +0.05(+0.31%) |
Nov 04, 2019 | 16.51 | 16.92 | 16.17 | 16.25 | 455,266 | -0.08(-0.49%) |