Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.31 | 13.32 | 12.91 | 12.93 | 167,327 | -0.18(-1.34%) |
Jan 30, 2020 | 13.11 | 13.16 | 12.72 | 13.11 | 271,275 | -0.60(-4.36%) |
Jan 29, 2020 | 14.12 | 14.15 | 13.57 | 13.71 | 182,028 | -0.69(-4.77%) |
Jan 28, 2020 | 14.78 | 14.85 | 14.15 | 14.39 | 288,600 | -0.18(-1.27%) |
Jan 27, 2020 | 15.24 | 15.24 | 14.56 | 14.58 | 209,750 | -1.18(-7.48%) |
Jan 24, 2020 | 15.98 | 16.01 | 15.69 | 15.76 | 386,604 | -0.56(-3.45%) |
Jan 23, 2020 | 15.92 | 16.40 | 15.79 | 16.32 | 201,126 | +1.10(+7.23%) |
Jan 22, 2020 | 15.08 | 15.32 | 14.98 | 15.22 | 235,673 | +0.35(+2.37%) |
Jan 21, 2020 | 14.93 | 15.29 | 14.83 | 14.87 | 471,706 | +0.38(+2.61%) |
Jan 17, 2020 | 14.49 | 14.60 | 14.33 | 14.49 | 80,481 | +0.17(+1.17%) |
Jan 16, 2020 | 14.22 | 14.45 | 14.10 | 14.32 | 111,639 | +0.27(+1.94%) |
Jan 15, 2020 | 14.57 | 14.64 | 13.94 | 14.05 | 135,654 | -0.47(-3.21%) |
Jan 14, 2020 | 14.68 | 14.83 | 14.46 | 14.52 | 185,287 | +0.04(+0.30%) |
Jan 13, 2020 | 15.13 | 15.13 | 14.38 | 14.47 | 278,889 | -0.26(-1.73%) |
Jan 10, 2020 | 14.96 | 15.21 | 14.70 | 14.73 | 377,965 | -0.26(-1.70%) |
Jan 09, 2020 | 15.24 | 15.49 | 14.90 | 14.98 | 408,515 | +0.20(+1.37%) |
Jan 08, 2020 | 14.44 | 15.10 | 14.44 | 14.78 | 314,915 | +0.77(+5.53%) |
Jan 07, 2020 | 14.01 | 14.19 | 13.93 | 14.01 | 175,688 | -0.33(-2.27%) |
Jan 06, 2020 | 13.81 | 14.40 | 13.77 | 14.33 | 268,904 | +0.55(+3.96%) |
Jan 03, 2020 | 13.53 | 14.40 | 13.53 | 13.79 | 302,031 | +0.57(+4.33%) |
Jan 02, 2020 | 13.29 | 13.30 | 13.08 | 13.21 | 89,311 | +0.19(+1.49%) |
Dec 31, 2019 | 13.05 | 13.13 | 13.02 | 13.02 | 91,848 | -0.12(-0.94%) |
Dec 30, 2019 | 13.31 | 13.35 | 13.06 | 13.14 | 244,299 | -0.02(-0.13%) |
Dec 27, 2019 | 13.01 | 13.40 | 12.99 | 13.16 | 604,062 | +0.15(+1.15%) |
Dec 26, 2019 | 12.61 | 13.06 | 12.61 | 13.01 | 216,014 | +0.34(+2.71%) |
Dec 24, 2019 | 12.52 | 12.67 | 12.52 | 12.67 | 28,418 | +0.06(+0.49%) |
Dec 23, 2019 | 12.28 | 12.64 | 12.28 | 12.61 | 196,169 | +0.46(+3.76%) |
Dec 20, 2019 | 12.18 | 12.48 | 12.02 | 12.15 | 1,158,336 | +0.11(+0.95%) |
Dec 19, 2019 | 12.45 | 12.52 | 12.02 | 12.03 | 1,122,625 | -0.33(-2.70%) |
Dec 18, 2019 | 12.47 | 12.61 | 12.31 | 12.37 | 201,515 | +0.13(+1.08%) |
Dec 17, 2019 | 12.37 | 12.41 | 12.22 | 12.24 | 205,155 | -0.15(-1.21%) |
Dec 16, 2019 | 12.63 | 12.74 | 12.30 | 12.39 | 140,890 | -0.01(-0.07%) |
Dec 13, 2019 | 12.45 | 12.54 | 12.36 | 12.40 | 124,813 | -0.19(-1.54%) |
Dec 12, 2019 | 12.47 | 12.63 | 12.47 | 12.59 | 48,376 | +0.14(+1.13%) |
Dec 11, 2019 | 12.55 | 12.60 | 12.45 | 12.45 | 249,802 | +0.08(+0.64%) |
Dec 10, 2019 | 12.40 | 12.50 | 12.28 | 12.37 | 121,748 | +0.07(+0.57%) |
Dec 09, 2019 | 12.50 | 12.57 | 12.26 | 12.30 | 264,853 | +0.04(+0.29%) |
Dec 06, 2019 | 12.08 | 12.42 | 12.08 | 12.26 | 201,430 | +0.33(+2.80%) |
Dec 05, 2019 | 11.95 | 12.09 | 11.84 | 11.93 | 173,087 | -0.05(-0.44%) |
Dec 04, 2019 | 11.96 | 12.10 | 11.89 | 11.98 | 147,606 | +0.04(+0.37%) |
Dec 03, 2019 | 12.03 | 12.11 | 11.82 | 11.94 | 180,316 | +0.18(+1.50%) |
Dec 02, 2019 | 11.75 | 11.88 | 11.65 | 11.76 | 122,950 | +0.15(+1.29%) |
Nov 29, 2019 | 11.66 | 11.79 | 11.61 | 11.61 | 77,411 | +0.22(+1.93%) |
Nov 27, 2019 | 11.41 | 11.49 | 11.34 | 11.39 | 96,281 | +0.06(+0.54%) |
Nov 26, 2019 | 11.45 | 11.57 | 11.33 | 11.33 | 267,984 | -0.19(-1.68%) |
Nov 25, 2019 | 11.59 | 11.72 | 11.49 | 11.52 | 104,538 | -0.16(-1.36%) |
Nov 22, 2019 | 11.81 | 12.02 | 11.59 | 11.68 | 48,993 | +0.18(+1.53%) |
Nov 21, 2019 | 11.57 | 11.66 | 11.45 | 11.51 | 481,045 | -0.24(-2.02%) |
Nov 20, 2019 | 11.72 | 11.74 | 11.51 | 11.74 | 21,947 | -0.07(-0.60%) |
Nov 19, 2019 | 11.81 | 11.94 | 11.63 | 11.81 | 340,800 | +0.00(+0.00%) |
Nov 18, 2019 | 12.18 | 12.22 | 11.81 | 11.81 | 65,332 | -0.38(-3.10%) |
Nov 15, 2019 | 12.30 | 12.34 | 12.18 | 12.19 | 32,056 | +0.01(+0.07%) |
Nov 14, 2019 | 12.69 | 12.72 | 12.14 | 12.18 | 80,253 | -0.67(-5.20%) |
Nov 13, 2019 | 12.75 | 13.00 | 12.46 | 12.85 | 42,462 | -0.02(-0.14%) |
Nov 12, 2019 | 13.11 | 13.11 | 12.76 | 12.87 | 185,288 | -0.56(-4.19%) |
Nov 11, 2019 | 13.03 | 13.49 | 13.03 | 13.43 | 54,655 | +0.24(+1.80%) |
Nov 08, 2019 | 13.29 | 13.47 | 13.12 | 13.20 | 377,965 | -0.04(-0.27%) |
Nov 07, 2019 | 12.62 | 13.33 | 12.55 | 13.23 | 100,701 | +0.77(+6.14%) |
Nov 06, 2019 | 12.67 | 12.69 | 12.46 | 12.47 | 60,438 | -0.64(-4.90%) |
Nov 05, 2019 | 12.73 | 13.16 | 12.63 | 13.11 | 170,534 | +0.59(+4.71%) |
Nov 04, 2019 | 12.39 | 12.59 | 12.34 | 12.52 | 104,657 | +0.32(+2.60%) |
Nov 01, 2019 | 12.25 | 12.54 | 12.14 | 12.20 | 108,672 | +0.30(+2.51%) |
Oct 31, 2019 | 12.32 | 12.33 | 11.90 | 11.90 | 86,218 | -0.27(-2.24%) |
Oct 30, 2019 | 12.18 | 12.27 | 12.03 | 12.18 | 82,404 | -0.06(-0.50%) |
Oct 29, 2019 | 12.45 | 12.45 | 12.19 | 12.24 | 51,922 | -0.04(-0.29%) |
Oct 28, 2019 | 12.32 | 12.69 | 12.23 | 12.27 | 94,292 | +0.30(+2.50%) |
Oct 25, 2019 | 12.07 | 12.79 | 11.96 | 11.97 | 129,474 | +0.02(+0.15%) |
Oct 24, 2019 | 11.57 | 13.19 | 11.52 | 11.96 | 32,827 | -5.38(-31.05%) |
May 13, 2019 | 17.34 | 17.34 | 17.34 | 0 | -0.51(-2.86%) | |
May 10, 2019 | 18.02 | 18.04 | 17.72 | 17.85 | 559,275 | -0.24(-1.31%) |
May 09, 2019 | 18.83 | 20.13 | 17.95 | 18.09 | 1,460,220 | -1.38(-7.09%) |
May 08, 2019 | 19.86 | 19.86 | 19.40 | 19.47 | 655,387 | -0.05(-0.27%) |
May 07, 2019 | 19.61 | 19.68 | 19.23 | 19.52 | 459,128 | -0.61(-3.02%) |
May 06, 2019 | 20.13 | 20.22 | 20.02 | 20.13 | 733,749 | -0.53(-2.56%) |
May 03, 2019 | 20.57 | 20.73 | 20.53 | 20.66 | 268,497 | +0.16(+0.77%) |
May 02, 2019 | 21.02 | 21.02 | 20.41 | 20.50 | 326,001 | -0.53(-2.51%) |
May 01, 2019 | 21.57 | 21.57 | 21.03 | 21.03 | 310,085 | -0.48(-2.25%) |
Apr 30, 2019 | 21.49 | 21.70 | 20.98 | 21.51 | 1,045,014 | +0.13(+0.62%) |
Apr 29, 2019 | 20.88 | 21.43 | 20.73 | 21.38 | 436,883 | +0.52(+2.49%) |
Apr 26, 2019 | 20.75 | 21.25 | 20.59 | 20.86 | 869,945 | -0.26(-1.25%) |
Apr 25, 2019 | 20.95 | 21.18 | 20.72 | 21.12 | 481,585 | -0.02(-0.08%) |
Apr 24, 2019 | 21.57 | 21.57 | 20.87 | 21.14 | 649,584 | -0.63(-2.91%) |
Apr 23, 2019 | 21.74 | 21.84 | 21.52 | 21.77 | 462,924 | -0.07(-0.32%) |
Apr 22, 2019 | 21.84 | 22.25 | 21.65 | 21.84 | 428,957 | +0.13(+0.61%) |
Apr 18, 2019 | 21.84 | 21.90 | 21.46 | 21.71 | 593,945 | -0.12(-0.56%) |
Apr 17, 2019 | 21.58 | 22.19 | 21.34 | 21.83 | 603,139 | +1.54(+7.56%) |
Apr 16, 2019 | 20.04 | 20.46 | 20.00 | 20.30 | 635,545 | -0.25(-1.23%) |
Apr 15, 2019 | 20.72 | 20.75 | 20.34 | 20.55 | 426,474 | -0.12(-0.59%) |
Apr 12, 2019 | 20.77 | 20.94 | 20.27 | 20.68 | 921,441 | -0.23(-1.10%) |
Apr 11, 2019 | 20.60 | 21.24 | 20.55 | 20.90 | 1,302,348 | +0.52(+2.57%) |
Apr 10, 2019 | 20.40 | 20.63 | 20.33 | 20.38 | 609,279 | +0.16(+0.81%) |
Apr 09, 2019 | 20.53 | 20.53 | 20.04 | 20.22 | 727,786 | -0.34(-1.67%) |
Apr 08, 2019 | 20.72 | 20.78 | 20.41 | 20.56 | 702,280 | +0.03(+0.16%) |
Apr 05, 2019 | 21.01 | 21.01 | 20.38 | 20.53 | 506,737 | -0.30(-1.45%) |
Apr 04, 2019 | 20.56 | 20.89 | 20.33 | 20.83 | 388,819 | +0.26(+1.27%) |
Apr 03, 2019 | 20.95 | 21.13 | 20.42 | 20.57 | 599,291 | -0.59(-2.78%) |
Apr 02, 2019 | 21.79 | 21.81 | 21.07 | 21.16 | 523,587 | -0.72(-3.29%) |
Apr 01, 2019 | 21.86 | 22.14 | 21.75 | 21.88 | 370,929 | +0.75(+3.56%) |
Mar 29, 2019 | 21.62 | 21.87 | 21.04 | 21.13 | 528,615 | -0.47(-2.16%) |
Mar 28, 2019 | 20.72 | 21.82 | 20.58 | 21.59 | 443,886 | +0.79(+3.77%) |
Mar 27, 2019 | 21.10 | 21.32 | 20.80 | 20.81 | 712,204 | -0.98(-4.51%) |
Mar 26, 2019 | 21.85 | 21.92 | 21.55 | 21.79 | 212,035 | +0.08(+0.38%) |
Mar 25, 2019 | 21.62 | 21.96 | 21.61 | 21.71 | 312,628 | -0.11(-0.49%) |
Mar 22, 2019 | 22.01 | 22.10 | 21.46 | 21.81 | 663,061 | -0.77(-3.41%) |
Mar 21, 2019 | 23.13 | 23.13 | 21.96 | 22.58 | 599,173 | -0.60(-2.58%) |
Mar 20, 2019 | 23.16 | 23.62 | 22.87 | 23.18 | 252,867 | -0.12(-0.53%) |
Mar 19, 2019 | 23.80 | 23.82 | 23.21 | 23.30 | 312,321 | -0.31(-1.32%) |
Mar 18, 2019 | 23.45 | 23.74 | 23.39 | 23.61 | 156,002 | +0.11(+0.49%) |
Mar 15, 2019 | 23.52 | 23.73 | 23.45 | 23.50 | 342,958 | +0.05(+0.21%) |
Mar 14, 2019 | 22.89 | 23.82 | 22.89 | 23.45 | 342,437 | -0.21(-0.90%) |
Mar 13, 2019 | 23.28 | 23.67 | 23.13 | 23.66 | 227,139 | +0.33(+1.40%) |
Mar 12, 2019 | 23.54 | 23.64 | 23.20 | 23.33 | 260,034 | -0.15(-0.63%) |
Mar 11, 2019 | 23.41 | 23.54 | 23.35 | 23.48 | 201,868 | +0.25(+1.09%) |
Mar 08, 2019 | 23.16 | 23.38 | 22.83 | 23.23 | 214,990 | +0.38(+1.65%) |
Mar 07, 2019 | 23.43 | 23.43 | 22.56 | 22.85 | 340,583 | -0.33(-1.41%) |
Mar 06, 2019 | 23.91 | 23.96 | 23.18 | 23.18 | 449,203 | -0.65(-2.75%) |
Mar 05, 2019 | 23.74 | 23.92 | 23.60 | 23.83 | 184,108 | +0.16(+0.66%) |
Mar 04, 2019 | 23.92 | 23.92 | 23.56 | 23.68 | 259,778 | -0.19(-0.79%) |
Mar 01, 2019 | 23.67 | 23.87 | 23.36 | 23.87 | 291,135 | +0.28(+1.18%) |
Feb 28, 2019 | 24.01 | 24.14 | 23.56 | 23.59 | 406,341 | -0.56(-2.30%) |
Feb 27, 2019 | 24.13 | 24.19 | 23.73 | 24.14 | 425,421 | -0.35(-1.44%) |
Feb 26, 2019 | 24.75 | 24.86 | 24.46 | 24.50 | 281,604 | +0.11(+0.44%) |
Feb 25, 2019 | 24.46 | 24.55 | 24.23 | 24.39 | 170,703 | +0.02(+0.07%) |
Feb 22, 2019 | 24.25 | 24.38 | 24.10 | 24.37 | 265,713 | +0.34(+1.43%) |
Feb 21, 2019 | 24.27 | 24.33 | 23.71 | 24.03 | 704,907 | -0.28(-1.14%) |
Feb 20, 2019 | 24.49 | 24.65 | 24.25 | 24.31 | 335,802 | -0.16(-0.64%) |
Feb 19, 2019 | 24.23 | 24.58 | 24.23 | 24.46 | 260,512 | -0.07(-0.30%) |
Feb 15, 2019 | 24.50 | 24.63 | 24.26 | 24.54 | 198,490 | +0.23(+0.94%) |
Feb 14, 2019 | 23.89 | 24.46 | 23.87 | 24.31 | 347,370 | +0.24(+0.99%) |
Feb 13, 2019 | 23.83 | 24.14 | 23.74 | 24.07 | 777,124 | +0.11(+0.44%) |
Feb 12, 2019 | 23.67 | 24.12 | 23.23 | 23.96 | 396,618 | +0.61(+2.63%) |
Feb 11, 2019 | 23.32 | 23.44 | 22.80 | 23.35 | 737,073 | +0.67(+2.96%) |
Feb 08, 2019 | 23.23 | 23.23 | 22.63 | 22.68 | 474,470 | -0.25(-1.07%) |
Feb 07, 2019 | 23.24 | 23.24 | 22.76 | 22.93 | 404,651 | -0.62(-2.64%) |
Feb 06, 2019 | 23.69 | 23.91 | 23.44 | 23.55 | 279,443 | -0.25(-1.07%) |
Feb 05, 2019 | 23.63 | 23.98 | 23.55 | 23.80 | 520,755 | +0.37(+1.57%) |
Feb 04, 2019 | 23.20 | 23.59 | 23.08 | 23.43 | 161,211 | +0.02(+0.10%) |