Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.77 | 16.06 | 14.98 | 15.06 | 913,199 | -1.04(-6.43%) |
Jan 30, 2020 | 16.11 | 16.18 | 14.99 | 16.10 | 1,307,355 | -0.38(-2.30%) |
Jan 29, 2020 | 16.97 | 16.99 | 16.08 | 16.48 | 975,091 | -0.36(-2.14%) |
Jan 28, 2020 | 16.82 | 17.44 | 16.82 | 16.84 | 593,649 | +0.03(+0.16%) |
Jan 27, 2020 | 16.69 | 17.43 | 16.36 | 16.81 | 858,795 | -1.04(-5.80%) |
Jan 24, 2020 | 18.63 | 18.79 | 17.14 | 17.84 | 1,348,004 | -0.75(-4.03%) |
Jan 23, 2020 | 18.51 | 19.01 | 17.74 | 18.59 | 1,343,404 | -0.85(-4.37%) |
Jan 22, 2020 | 19.62 | 20.09 | 19.30 | 19.44 | 722,199 | -0.12(-0.61%) |
Jan 21, 2020 | 20.34 | 20.75 | 19.44 | 19.56 | 690,710 | -1.11(-5.37%) |
Jan 17, 2020 | 20.38 | 21.50 | 20.26 | 20.67 | 779,620 | +0.43(+2.10%) |
Jan 16, 2020 | 20.57 | 20.87 | 19.84 | 20.25 | 953,799 | -0.30(-1.44%) |
Jan 15, 2020 | 20.75 | 20.90 | 19.96 | 20.54 | 1,145,061 | -0.45(-2.16%) |
Jan 14, 2020 | 21.83 | 22.15 | 20.81 | 21.00 | 865,298 | -0.81(-3.73%) |
Jan 13, 2020 | 22.03 | 22.24 | 20.54 | 21.81 | 1,335,479 | -0.06(-0.30%) |
Jan 10, 2020 | 22.99 | 23.10 | 21.76 | 21.87 | 967,820 | -1.12(-4.87%) |
Jan 09, 2020 | 22.15 | 23.47 | 21.79 | 22.99 | 1,081,163 | +1.11(+5.07%) |
Jan 08, 2020 | 23.12 | 23.44 | 21.09 | 21.88 | 2,028,578 | -1.24(-5.36%) |
Jan 07, 2020 | 23.17 | 23.80 | 22.66 | 23.12 | 616,880 | -0.01(-0.04%) |
Jan 06, 2020 | 22.70 | 23.16 | 22.32 | 23.13 | 666,288 | +0.12(+0.52%) |
Jan 03, 2020 | 22.78 | 23.44 | 22.42 | 23.01 | 783,730 | +0.24(+1.06%) |
Jan 02, 2020 | 22.41 | 22.79 | 21.89 | 22.77 | 768,520 | +0.61(+2.75%) |
Dec 31, 2019 | 21.67 | 22.32 | 21.56 | 22.16 | 431,019 | +0.42(+1.91%) |
Dec 30, 2019 | 21.21 | 22.12 | 20.87 | 21.75 | 663,654 | +0.43(+1.99%) |
Dec 27, 2019 | 22.10 | 22.10 | 21.14 | 21.32 | 555,404 | -0.59(-2.70%) |
Dec 26, 2019 | 21.87 | 22.59 | 21.51 | 21.91 | 672,112 | +0.20(+0.94%) |
Dec 24, 2019 | 21.78 | 21.98 | 21.38 | 21.71 | 358,984 | -0.08(-0.38%) |
Dec 23, 2019 | 21.53 | 22.32 | 21.47 | 21.79 | 785,869 | +0.55(+2.61%) |
Dec 20, 2019 | 22.42 | 22.66 | 21.05 | 21.24 | 922,284 | -1.15(-5.12%) |
Dec 19, 2019 | 20.91 | 22.44 | 20.91 | 22.38 | 768,743 | +1.47(+7.03%) |
Dec 18, 2019 | 20.13 | 20.99 | 19.89 | 20.91 | 774,038 | +0.86(+4.29%) |
Dec 17, 2019 | 20.65 | 21.19 | 19.79 | 20.05 | 728,378 | -0.49(-2.39%) |
Dec 16, 2019 | 20.47 | 21.02 | 19.94 | 20.54 | 502,284 | +0.33(+1.65%) |
Dec 13, 2019 | 19.68 | 20.58 | 19.39 | 20.21 | 802,226 | +0.67(+3.45%) |
Dec 12, 2019 | 19.03 | 19.56 | 18.82 | 19.54 | 774,511 | +0.47(+2.47%) |
Dec 11, 2019 | 19.11 | 19.11 | 18.18 | 19.06 | 639,524 | -0.26(-1.34%) |
Dec 10, 2019 | 19.09 | 19.41 | 18.48 | 19.32 | 522,547 | +0.27(+1.41%) |
Dec 09, 2019 | 18.87 | 20.06 | 18.87 | 19.05 | 1,015,895 | +0.34(+1.83%) |
Dec 06, 2019 | 18.03 | 18.90 | 18.03 | 18.71 | 604,833 | +0.77(+4.28%) |
Dec 05, 2019 | 17.67 | 18.17 | 17.61 | 17.95 | 613,947 | +0.43(+2.48%) |
Dec 04, 2019 | 18.04 | 18.06 | 17.23 | 17.51 | 643,311 | -0.44(-2.47%) |
Dec 03, 2019 | 16.77 | 18.01 | 16.66 | 17.95 | 611,315 | +0.80(+4.69%) |
Dec 02, 2019 | 17.67 | 17.68 | 16.67 | 17.15 | 985,527 | -0.32(-1.85%) |
Nov 29, 2019 | 18.03 | 18.03 | 17.34 | 17.47 | 433,615 | -0.55(-3.08%) |
Nov 27, 2019 | 17.57 | 18.21 | 17.50 | 18.03 | 494,834 | +0.70(+4.06%) |
Nov 26, 2019 | 17.99 | 18.69 | 17.21 | 17.33 | 939,099 | -0.87(-4.78%) |
Nov 25, 2019 | 17.94 | 19.44 | 17.58 | 18.20 | 828,414 | -0.22(-1.20%) |
Nov 22, 2019 | 18.49 | 18.79 | 18.20 | 18.42 | 514,195 | +0.00(+0.00%) |
Nov 21, 2019 | 18.71 | 19.01 | 18.12 | 18.42 | 344,626 | +0.00(+0.00%) |
Nov 20, 2019 | 17.75 | 18.71 | 17.68 | 18.42 | 535,184 | +0.74(+4.18%) |
Nov 19, 2019 | 17.38 | 17.75 | 16.79 | 17.68 | 395,240 | +0.37(+2.14%) |
Nov 18, 2019 | 18.64 | 19.16 | 17.01 | 17.31 | 978,668 | -0.37(-2.09%) |
Nov 15, 2019 | 16.94 | 18.12 | 16.35 | 17.68 | 1,027,281 | +1.11(+6.70%) |
Nov 14, 2019 | 15.38 | 16.79 | 15.16 | 16.57 | 926,098 | +1.63(+10.89%) |
Nov 13, 2019 | 15.46 | 15.53 | 14.79 | 14.94 | 344,361 | -0.37(-2.42%) |
Nov 12, 2019 | 14.20 | 15.38 | 14.13 | 15.31 | 386,472 | +1.11(+7.81%) |
Nov 11, 2019 | 13.54 | 14.20 | 13.46 | 14.20 | 215,118 | +0.22(+1.59%) |
Nov 08, 2019 | 13.91 | 14.20 | 13.46 | 13.98 | 336,203 | -0.22(-1.56%) |
Nov 07, 2019 | 14.72 | 14.72 | 13.61 | 14.20 | 428,679 | -0.22(-1.54%) |
Nov 06, 2019 | 15.61 | 15.61 | 14.20 | 14.42 | 595,610 | -1.04(-6.70%) |
Nov 05, 2019 | 16.12 | 16.42 | 14.79 | 15.46 | 533,061 | -0.52(-3.24%) |
Nov 04, 2019 | 15.98 | 16.27 | 15.68 | 15.98 | 271,054 | +0.15(+0.94%) |