Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.04 | 14.17 | 13.47 | 13.47 | 118,378 | -0.74(-5.20%) |
Jan 30, 2020 | 14.21 | 14.25 | 13.77 | 14.21 | 145,907 | -0.13(-0.91%) |
Jan 29, 2020 | 14.73 | 14.99 | 14.32 | 14.34 | 44,319 | -0.35(-2.37%) |
Jan 28, 2020 | 15.04 | 15.12 | 14.56 | 14.69 | 73,129 | -0.22(-1.46%) |
Jan 27, 2020 | 14.99 | 15.21 | 14.69 | 14.90 | 102,778 | -0.43(-2.83%) |
Jan 24, 2020 | 15.64 | 15.99 | 15.12 | 15.34 | 113,085 | -0.26(-1.67%) |
Jan 23, 2020 | 15.95 | 15.99 | 15.56 | 15.60 | 85,546 | -0.52(-3.23%) |
Jan 22, 2020 | 16.08 | 16.25 | 15.90 | 16.12 | 72,791 | +0.04(+0.27%) |
Jan 21, 2020 | 16.77 | 16.99 | 15.86 | 16.08 | 110,889 | -0.61(-3.65%) |
Jan 17, 2020 | 16.95 | 17.25 | 16.51 | 16.69 | 98,334 | -0.22(-1.28%) |
Jan 16, 2020 | 16.56 | 17.03 | 16.51 | 16.90 | 114,976 | +0.17(+1.04%) |
Jan 15, 2020 | 17.73 | 17.73 | 16.69 | 16.73 | 160,136 | -1.22(-6.78%) |
Jan 14, 2020 | 18.51 | 18.51 | 17.64 | 17.95 | 75,060 | -0.52(-2.82%) |
Jan 13, 2020 | 18.69 | 18.90 | 17.95 | 18.47 | 95,969 | -0.17(-0.93%) |
Jan 10, 2020 | 19.34 | 19.34 | 18.47 | 18.64 | 95,963 | -0.70(-3.60%) |
Jan 09, 2020 | 18.69 | 19.55 | 18.69 | 19.34 | 111,809 | +0.39(+2.06%) |
Jan 08, 2020 | 19.68 | 20.25 | 18.47 | 18.95 | 187,534 | -0.61(-3.11%) |
Jan 07, 2020 | 19.42 | 19.90 | 19.25 | 19.55 | 101,535 | +0.22(+1.12%) |
Jan 06, 2020 | 19.29 | 19.42 | 19.21 | 19.34 | 120,538 | +0.00(+0.00%) |
Jan 03, 2020 | 19.34 | 19.90 | 19.16 | 19.34 | 132,002 | -0.48(-2.41%) |
Jan 02, 2020 | 19.12 | 19.82 | 18.88 | 19.82 | 133,633 | +0.87(+4.59%) |
Dec 31, 2019 | 18.86 | 19.12 | 18.77 | 18.95 | 64,090 | +0.00(+0.00%) |
Dec 30, 2019 | 18.95 | 19.12 | 18.77 | 18.95 | 76,233 | +0.17(+0.93%) |
Dec 27, 2019 | 19.12 | 19.12 | 18.60 | 18.77 | 74,469 | -0.09(-0.46%) |
Dec 26, 2019 | 18.51 | 19.12 | 18.51 | 18.86 | 67,753 | +0.35(+1.88%) |
Dec 24, 2019 | 18.51 | 18.64 | 18.34 | 18.51 | 37,925 | +0.09(+0.47%) |
Dec 23, 2019 | 18.21 | 18.55 | 18.08 | 18.42 | 184,596 | +0.35(+1.92%) |
Dec 20, 2019 | 17.90 | 18.51 | 17.82 | 18.08 | 169,697 | +0.26(+1.46%) |
Dec 19, 2019 | 17.16 | 17.95 | 17.16 | 17.82 | 230,461 | +0.70(+4.06%) |
Dec 18, 2019 | 17.12 | 17.25 | 16.99 | 17.12 | 162,457 | +0.09(+0.51%) |
Dec 17, 2019 | 17.16 | 17.25 | 16.77 | 17.03 | 163,366 | -0.04(-0.25%) |
Dec 16, 2019 | 17.16 | 17.34 | 16.90 | 17.08 | 178,162 | +0.30(+1.81%) |
Dec 13, 2019 | 15.99 | 16.95 | 15.99 | 16.77 | 100,681 | +0.48(+2.93%) |
Dec 12, 2019 | 16.08 | 16.51 | 15.82 | 16.30 | 119,801 | +0.17(+1.08%) |
Dec 11, 2019 | 15.99 | 16.32 | 15.90 | 16.12 | 77,145 | +0.22(+1.37%) |
Dec 10, 2019 | 15.69 | 16.03 | 15.65 | 15.90 | 81,010 | +0.21(+1.37%) |
Dec 09, 2019 | 16.03 | 16.33 | 15.65 | 15.69 | 120,725 | -0.21(-1.35%) |
Dec 06, 2019 | 15.60 | 15.95 | 15.35 | 15.90 | 98,884 | +0.56(+3.63%) |
Dec 05, 2019 | 14.79 | 15.43 | 14.79 | 15.35 | 47,252 | +0.47(+3.17%) |
Dec 04, 2019 | 14.96 | 15.30 | 14.79 | 14.88 | 76,576 | +0.17(+1.17%) |
Dec 03, 2019 | 14.92 | 15.13 | 14.62 | 14.70 | 52,646 | -0.26(-1.72%) |
Dec 02, 2019 | 15.35 | 15.73 | 14.96 | 14.96 | 130,303 | -0.26(-1.69%) |
Nov 29, 2019 | 15.26 | 15.39 | 15.09 | 15.22 | 49,430 | +0.00(+0.00%) |
Nov 27, 2019 | 14.79 | 15.22 | 14.66 | 15.22 | 72,431 | +0.39(+2.60%) |
Nov 26, 2019 | 14.79 | 15.13 | 14.53 | 14.83 | 69,934 | -0.64(-4.15%) |
Nov 25, 2019 | 15.13 | 15.48 | 14.88 | 15.48 | 52,563 | +0.34(+2.27%) |
Nov 22, 2019 | 15.18 | 15.26 | 14.92 | 15.13 | 52,789 | -0.04(-0.28%) |
Nov 21, 2019 | 15.52 | 15.60 | 14.92 | 15.18 | 53,757 | -0.26(-1.67%) |
Nov 20, 2019 | 15.00 | 15.56 | 14.92 | 15.43 | 86,402 | +0.51(+3.45%) |
Nov 19, 2019 | 14.36 | 15.00 | 14.15 | 14.92 | 48,370 | +0.47(+3.26%) |
Nov 18, 2019 | 14.83 | 14.83 | 14.15 | 14.45 | 59,552 | -0.51(-3.44%) |
Nov 15, 2019 | 14.66 | 15.05 | 14.36 | 14.96 | 42,968 | +0.30(+2.05%) |
Nov 14, 2019 | 14.53 | 14.75 | 14.28 | 14.66 | 47,900 | +0.09(+0.59%) |
Nov 13, 2019 | 14.49 | 14.70 | 13.93 | 14.58 | 40,046 | -0.04(-0.29%) |
Nov 12, 2019 | 13.93 | 14.92 | 13.93 | 14.62 | 55,892 | +0.69(+4.92%) |
Nov 11, 2019 | 14.15 | 14.15 | 13.76 | 13.93 | 71,171 | -0.17(-1.22%) |
Nov 08, 2019 | 14.06 | 14.32 | 14.06 | 14.10 | 55,822 | -0.09(-0.60%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.06 | 14.19 | 72,947 | -0.30(-2.07%) |
Nov 06, 2019 | 14.96 | 15.05 | 14.43 | 14.49 | 60,931 | -0.60(-3.98%) |
Nov 05, 2019 | 15.43 | 15.65 | 14.83 | 15.09 | 67,661 | -0.30(-1.95%) |
Nov 04, 2019 | 15.73 | 15.78 | 15.39 | 15.39 | 31,420 | -0.17(-1.10%) |