Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.93 | 14.06 | 13.55 | 13.81 | 133,993 | -0.25(-1.74%) |
Jan 30, 2020 | 14.15 | 14.38 | 13.30 | 14.05 | 107,578 | -0.33(-2.32%) |
Jan 29, 2020 | 14.56 | 14.65 | 14.32 | 14.39 | 99,334 | -0.09(-0.61%) |
Jan 28, 2020 | 14.78 | 14.83 | 14.43 | 14.47 | 76,817 | -0.23(-1.53%) |
Jan 27, 2020 | 14.72 | 14.95 | 14.55 | 14.70 | 86,311 | -0.41(-2.73%) |
Jan 24, 2020 | 15.40 | 15.49 | 15.04 | 15.11 | 81,272 | -0.25(-1.66%) |
Jan 23, 2020 | 15.25 | 15.67 | 14.97 | 15.37 | 138,612 | +0.13(+0.84%) |
Jan 22, 2020 | 15.57 | 15.57 | 15.22 | 15.24 | 95,973 | -0.24(-1.52%) |
Jan 21, 2020 | 15.67 | 15.78 | 15.01 | 15.47 | 122,160 | -0.26(-1.68%) |
Jan 17, 2020 | 16.52 | 16.55 | 15.72 | 15.74 | 62,509 | -0.61(-3.72%) |
Jan 16, 2020 | 16.07 | 16.54 | 16.06 | 16.35 | 98,928 | +0.43(+2.71%) |
Jan 15, 2020 | 15.86 | 16.30 | 15.86 | 15.92 | 76,695 | -0.05(-0.31%) |
Jan 14, 2020 | 16.09 | 16.23 | 15.91 | 15.96 | 78,726 | -0.15(-0.91%) |
Jan 13, 2020 | 16.73 | 16.73 | 16.09 | 16.11 | 128,645 | -0.54(-3.24%) |
Jan 10, 2020 | 17.40 | 17.40 | 15.83 | 16.65 | 146,229 | -0.82(-4.71%) |
Jan 09, 2020 | 17.78 | 18.18 | 17.47 | 17.48 | 103,112 | -0.22(-1.22%) |
Jan 08, 2020 | 17.61 | 17.91 | 17.40 | 17.69 | 120,352 | -0.05(-0.28%) |
Jan 07, 2020 | 18.52 | 18.65 | 17.73 | 17.74 | 39,837 | -0.81(-4.39%) |
Jan 06, 2020 | 18.50 | 18.84 | 18.12 | 18.55 | 83,069 | +0.04(+0.21%) |
Jan 03, 2020 | 18.67 | 18.82 | 18.36 | 18.51 | 88,410 | -0.40(-2.13%) |
Jan 02, 2020 | 19.61 | 19.61 | 18.88 | 18.92 | 101,040 | -0.37(-1.93%) |
Dec 31, 2019 | 19.00 | 19.54 | 18.95 | 19.29 | 79,947 | +0.21(+1.08%) |
Dec 30, 2019 | 19.20 | 19.51 | 18.81 | 19.08 | 77,805 | -0.23(-1.17%) |
Dec 27, 2019 | 19.76 | 19.76 | 19.19 | 19.31 | 59,756 | -0.33(-1.70%) |
Dec 26, 2019 | 19.80 | 20.08 | 19.45 | 19.64 | 30,555 | -0.12(-0.60%) |
Dec 24, 2019 | 20.10 | 20.10 | 19.48 | 19.76 | 46,091 | -0.24(-1.18%) |
Dec 23, 2019 | 19.95 | 20.58 | 19.87 | 20.00 | 115,049 | +0.18(+0.89%) |
Dec 20, 2019 | 20.46 | 20.49 | 19.76 | 19.82 | 424,515 | -0.56(-2.74%) |
Dec 19, 2019 | 21.02 | 21.09 | 20.25 | 20.38 | 64,646 | -0.57(-2.71%) |
Dec 18, 2019 | 21.27 | 21.27 | 20.73 | 20.95 | 72,067 | -0.29(-1.39%) |
Dec 17, 2019 | 20.44 | 21.32 | 20.11 | 21.24 | 125,653 | +0.92(+4.54%) |
Dec 16, 2019 | 20.53 | 21.24 | 20.25 | 20.32 | 185,970 | +0.20(+0.97%) |
Dec 13, 2019 | 20.40 | 20.68 | 20.04 | 20.12 | 86,065 | -0.38(-1.86%) |
Dec 12, 2019 | 20.92 | 20.94 | 19.99 | 20.51 | 139,434 | -0.52(-2.47%) |
Dec 11, 2019 | 20.75 | 21.58 | 20.61 | 21.03 | 118,450 | +0.33(+1.61%) |
Dec 10, 2019 | 20.54 | 20.78 | 20.17 | 20.69 | 135,486 | +0.08(+0.38%) |
Dec 09, 2019 | 19.66 | 20.68 | 19.66 | 20.61 | 106,488 | +0.80(+4.06%) |
Dec 06, 2019 | 19.12 | 19.83 | 19.03 | 19.81 | 129,608 | +0.95(+5.04%) |
Dec 05, 2019 | 18.49 | 18.97 | 18.17 | 18.86 | 103,771 | +0.62(+3.39%) |
Dec 04, 2019 | 17.93 | 18.78 | 17.69 | 18.24 | 106,812 | +0.47(+2.65%) |
Dec 03, 2019 | 17.20 | 17.81 | 16.87 | 17.77 | 96,118 | +0.31(+1.80%) |
Dec 02, 2019 | 17.97 | 19.24 | 17.15 | 17.46 | 387,416 | -0.53(-2.94%) |
Nov 29, 2019 | 18.02 | 18.35 | 17.70 | 17.99 | 33,855 | -0.17(-0.92%) |
Nov 27, 2019 | 17.90 | 18.49 | 17.81 | 18.15 | 62,305 | +0.30(+1.70%) |
Nov 26, 2019 | 17.63 | 18.36 | 17.31 | 17.85 | 240,645 | +0.41(+2.36%) |
Nov 25, 2019 | 17.41 | 17.92 | 17.17 | 17.44 | 182,196 | +0.03(+0.17%) |
Nov 22, 2019 | 17.05 | 17.61 | 16.74 | 17.41 | 75,766 | +0.46(+2.72%) |
Nov 21, 2019 | 17.40 | 17.42 | 16.83 | 16.95 | 100,085 | -0.33(-1.93%) |
Nov 20, 2019 | 17.53 | 17.99 | 17.26 | 17.28 | 107,916 | -0.30(-1.73%) |
Nov 19, 2019 | 17.36 | 17.86 | 17.06 | 17.58 | 105,464 | +0.29(+1.70%) |
Nov 18, 2019 | 17.17 | 17.72 | 16.98 | 17.29 | 149,526 | +0.05(+0.28%) |
Nov 15, 2019 | 17.68 | 17.68 | 17.16 | 17.24 | 67,812 | -0.29(-1.68%) |
Nov 14, 2019 | 17.47 | 17.94 | 17.47 | 17.53 | 63,433 | -0.22(-1.22%) |
Nov 13, 2019 | 18.59 | 18.59 | 17.57 | 17.75 | 79,841 | -0.97(-5.19%) |
Nov 12, 2019 | 18.66 | 19.33 | 18.04 | 18.72 | 156,529 | -0.25(-1.34%) |
Nov 11, 2019 | 19.20 | 19.25 | 18.76 | 18.98 | 162,017 | -0.67(-3.40%) |
Nov 08, 2019 | 19.61 | 19.85 | 19.02 | 19.64 | 187,937 | +0.06(+0.30%) |
Nov 07, 2019 | 18.03 | 19.87 | 17.90 | 19.58 | 229,425 | +1.94(+11.01%) |
Nov 06, 2019 | 16.57 | 18.37 | 16.45 | 17.64 | 183,433 | +0.87(+5.20%) |
Nov 05, 2019 | 14.68 | 17.00 | 14.68 | 16.77 | 234,448 | +2.40(+16.72%) |
Nov 04, 2019 | 13.83 | 14.51 | 13.64 | 14.37 | 97,410 | +0.81(+6.01%) |