Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.39 | 13.39 | 12.70 | 12.75 | 297,600 | -0.74(-5.49%) |
Jan 30, 2020 | 13.46 | 13.64 | 13.27 | 13.49 | 147,017 | -0.10(-0.74%) |
Jan 29, 2020 | 14.02 | 14.10 | 13.53 | 13.59 | 270,567 | -0.41(-2.93%) |
Jan 28, 2020 | 14.36 | 14.50 | 13.90 | 14.00 | 301,803 | -0.17(-1.20%) |
Jan 27, 2020 | 14.51 | 14.51 | 14.09 | 14.17 | 284,781 | -0.88(-5.85%) |
Jan 24, 2020 | 16.06 | 16.07 | 14.97 | 15.05 | 239,300 | -0.86(-5.41%) |
Jan 23, 2020 | 15.85 | 15.93 | 15.61 | 15.91 | 293,909 | +0.01(+0.06%) |
Jan 22, 2020 | 16.50 | 16.50 | 15.85 | 15.90 | 468,100 | -0.49(-2.99%) |
Jan 21, 2020 | 16.54 | 16.58 | 16.21 | 16.39 | 292,383 | -0.30(-1.80%) |
Jan 17, 2020 | 16.56 | 16.74 | 16.22 | 16.69 | 254,300 | +0.26(+1.58%) |
Jan 16, 2020 | 15.75 | 16.51 | 15.50 | 16.43 | 380,553 | +0.94(+6.07%) |
Jan 15, 2020 | 15.36 | 15.72 | 15.26 | 15.49 | 410,153 | +0.04(+0.26%) |
Jan 14, 2020 | 14.76 | 15.47 | 14.73 | 15.45 | 269,011 | +0.62(+4.18%) |
Jan 13, 2020 | 14.58 | 14.83 | 14.54 | 14.83 | 134,965 | +0.29(+1.99%) |
Jan 10, 2020 | 14.71 | 14.96 | 14.47 | 14.54 | 153,400 | -0.21(-1.42%) |
Jan 09, 2020 | 15.05 | 15.20 | 14.70 | 14.75 | 322,552 | -0.13(-0.87%) |
Jan 08, 2020 | 14.84 | 15.04 | 14.72 | 14.88 | 148,658 | +0.09(+0.61%) |
Jan 07, 2020 | 14.56 | 14.94 | 14.45 | 14.79 | 149,815 | +0.27(+1.86%) |
Jan 06, 2020 | 14.50 | 14.54 | 14.16 | 14.52 | 234,343 | -0.21(-1.43%) |
Jan 03, 2020 | 14.59 | 14.78 | 14.45 | 14.73 | 234,000 | -0.20(-1.34%) |
Jan 02, 2020 | 14.93 | 15.01 | 14.49 | 14.93 | 159,740 | +0.24(+1.67%) |
Dec 31, 2019 | 14.74 | 14.90 | 14.59 | 14.69 | 237,000 | -0.12(-0.78%) |
Dec 30, 2019 | 14.86 | 14.86 | 14.32 | 14.80 | 209,058 | +0.01(+0.07%) |
Dec 27, 2019 | 15.01 | 15.01 | 14.45 | 14.79 | 209,300 | -0.12(-0.80%) |
Dec 26, 2019 | 14.95 | 14.95 | 14.77 | 14.91 | 83,194 | -0.04(-0.27%) |
Dec 24, 2019 | 15.01 | 15.03 | 14.73 | 14.95 | 50,600 | -0.09(-0.60%) |
Dec 23, 2019 | 14.88 | 15.26 | 14.72 | 15.04 | 183,672 | +0.22(+1.48%) |
Dec 20, 2019 | 14.33 | 14.82 | 14.26 | 14.82 | 1,976,200 | +0.57(+4.00%) |
Dec 19, 2019 | 14.21 | 14.26 | 13.71 | 14.25 | 319,699 | +0.14(+1.03%) |
Dec 18, 2019 | 14.24 | 14.29 | 13.96 | 14.11 | 238,043 | -0.04(-0.25%) |
Dec 17, 2019 | 14.17 | 14.20 | 13.99 | 14.14 | 153,714 | +0.09(+0.64%) |
Dec 16, 2019 | 13.99 | 14.24 | 13.96 | 14.05 | 219,563 | +0.18(+1.26%) |
Dec 13, 2019 | 13.82 | 13.96 | 13.44 | 13.88 | 266,000 | -0.04(-0.25%) |
Dec 12, 2019 | 13.50 | 13.98 | 13.25 | 13.91 | 184,434 | -0.06(-0.43%) |
Dec 11, 2019 | 13.98 | 14.07 | 13.74 | 13.97 | 156,341 | +0.09(+0.65%) |
Dec 10, 2019 | 13.83 | 13.93 | 13.78 | 13.88 | 126,317 | +0.12(+0.87%) |
Dec 09, 2019 | 13.86 | 14.05 | 13.75 | 13.76 | 244,149 | -0.22(-1.57%) |
Dec 06, 2019 | 13.84 | 14.19 | 13.77 | 13.98 | 422,100 | +0.34(+2.49%) |
Dec 05, 2019 | 13.63 | 13.94 | 13.43 | 13.64 | 160,443 | +0.11(+0.81%) |
Dec 04, 2019 | 13.34 | 13.64 | 13.31 | 13.53 | 183,398 | +0.40(+3.05%) |
Dec 03, 2019 | 12.93 | 13.20 | 12.77 | 13.13 | 180,246 | +0.00(+0.00%) |
Dec 02, 2019 | 13.68 | 13.85 | 13.07 | 13.13 | 193,722 | -0.56(-4.09%) |
Nov 29, 2019 | 13.70 | 13.93 | 13.61 | 13.69 | 77,700 | -0.15(-1.08%) |
Nov 27, 2019 | 13.84 | 13.92 | 13.68 | 13.84 | 136,200 | +0.09(+0.65%) |
Nov 26, 2019 | 14.25 | 14.26 | 13.74 | 13.75 | 264,063 | -0.50(-3.51%) |
Nov 25, 2019 | 13.66 | 14.28 | 13.55 | 14.25 | 198,249 | +0.74(+5.48%) |
Nov 22, 2019 | 13.88 | 13.88 | 13.46 | 13.51 | 158,900 | -0.30(-2.17%) |
Nov 21, 2019 | 14.35 | 14.35 | 13.81 | 13.81 | 147,075 | -0.57(-3.96%) |
Nov 20, 2019 | 14.57 | 14.73 | 14.17 | 14.38 | 230,545 | -0.35(-2.38%) |
Nov 19, 2019 | 15.04 | 15.04 | 14.62 | 14.73 | 237,453 | -0.17(-1.14%) |
Nov 18, 2019 | 15.31 | 15.44 | 14.86 | 14.90 | 219,054 | -0.32(-2.10%) |
Nov 15, 2019 | 14.90 | 15.27 | 14.67 | 15.22 | 208,700 | +0.54(+3.68%) |
Nov 14, 2019 | 14.83 | 15.06 | 14.67 | 14.68 | 339,324 | -0.13(-0.88%) |
Nov 13, 2019 | 14.80 | 14.91 | 14.73 | 14.81 | 147,683 | -0.12(-0.80%) |
Nov 12, 2019 | 14.86 | 15.20 | 14.76 | 14.93 | 229,352 | +0.12(+0.78%) |
Nov 11, 2019 | 15.39 | 15.44 | 14.77 | 14.81 | 264,731 | -0.75(-4.82%) |
Nov 08, 2019 | 15.69 | 15.76 | 15.23 | 15.56 | 143,200 | -0.12(-0.80%) |
Nov 07, 2019 | 16.62 | 16.64 | 15.58 | 15.69 | 270,923 | -0.61(-3.74%) |
Nov 06, 2019 | 16.12 | 16.76 | 15.90 | 16.30 | 467,167 | -0.55(-3.26%) |
Nov 05, 2019 | 14.49 | 17.23 | 14.49 | 16.85 | 1,299,965 | +2.35(+16.21%) |
Nov 04, 2019 | 14.50 | 14.59 | 14.16 | 14.50 | 459,835 | +0.15(+1.05%) |