Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.74 | 16.02 | 14.94 | 15.03 | 915,340 | -1.03(-6.43%) |
Jan 30, 2020 | 16.07 | 16.14 | 14.95 | 16.06 | 1,310,420 | -0.38(-2.30%) |
Jan 29, 2020 | 16.94 | 16.95 | 16.04 | 16.44 | 977,378 | -0.36(-2.14%) |
Jan 28, 2020 | 16.78 | 17.40 | 16.78 | 16.80 | 595,041 | +0.03(+0.17%) |
Jan 27, 2020 | 16.65 | 17.39 | 16.33 | 16.77 | 860,809 | -1.03(-5.80%) |
Jan 24, 2020 | 18.59 | 18.74 | 17.10 | 17.80 | 1,351,165 | -0.75(-4.03%) |
Jan 23, 2020 | 18.47 | 18.96 | 17.70 | 18.55 | 1,346,554 | -0.85(-4.37%) |
Jan 22, 2020 | 19.57 | 20.04 | 19.25 | 19.40 | 723,892 | -0.12(-0.61%) |
Jan 21, 2020 | 20.29 | 20.70 | 19.40 | 19.52 | 692,330 | -1.11(-5.37%) |
Jan 17, 2020 | 20.33 | 21.45 | 20.21 | 20.62 | 781,448 | +0.42(+2.10%) |
Jan 16, 2020 | 20.52 | 20.82 | 19.79 | 20.20 | 956,035 | -0.30(-1.44%) |
Jan 15, 2020 | 20.70 | 20.86 | 19.91 | 20.50 | 1,147,746 | -0.45(-2.16%) |
Jan 14, 2020 | 21.78 | 22.10 | 20.76 | 20.95 | 867,327 | -0.81(-3.73%) |
Jan 13, 2020 | 21.98 | 22.18 | 20.50 | 21.76 | 1,338,610 | -0.06(-0.30%) |
Jan 10, 2020 | 22.94 | 23.05 | 21.71 | 21.82 | 970,089 | -1.12(-4.87%) |
Jan 09, 2020 | 22.10 | 23.42 | 21.74 | 22.94 | 1,083,698 | +1.11(+5.07%) |
Jan 08, 2020 | 23.07 | 23.38 | 21.04 | 21.83 | 2,033,334 | -1.24(-5.36%) |
Jan 07, 2020 | 23.12 | 23.74 | 22.61 | 23.07 | 618,326 | -0.01(-0.04%) |
Jan 06, 2020 | 22.64 | 23.11 | 22.27 | 23.08 | 667,850 | +0.12(+0.52%) |
Jan 03, 2020 | 22.73 | 23.38 | 22.37 | 22.96 | 785,568 | +0.24(+1.06%) |
Jan 02, 2020 | 22.36 | 22.74 | 21.84 | 22.72 | 770,322 | +0.61(+2.75%) |
Dec 31, 2019 | 21.62 | 22.27 | 21.51 | 22.11 | 432,030 | +0.42(+1.91%) |
Dec 30, 2019 | 21.16 | 22.07 | 20.82 | 21.69 | 665,210 | +0.42(+1.99%) |
Dec 27, 2019 | 22.05 | 22.05 | 21.09 | 21.27 | 556,706 | -0.59(-2.70%) |
Dec 26, 2019 | 21.81 | 22.53 | 21.46 | 21.86 | 673,688 | +0.20(+0.94%) |
Dec 24, 2019 | 21.73 | 21.93 | 21.33 | 21.66 | 359,826 | -0.08(-0.38%) |
Dec 23, 2019 | 21.48 | 22.27 | 21.42 | 21.74 | 787,712 | +0.55(+2.61%) |
Dec 20, 2019 | 22.37 | 22.61 | 21.00 | 21.19 | 924,447 | -1.14(-5.12%) |
Dec 19, 2019 | 20.86 | 22.39 | 20.86 | 22.33 | 770,545 | +1.47(+7.03%) |
Dec 18, 2019 | 20.08 | 20.94 | 19.84 | 20.86 | 775,853 | +0.86(+4.29%) |
Dec 17, 2019 | 20.61 | 21.14 | 19.74 | 20.01 | 730,086 | -0.49(-2.39%) |
Dec 16, 2019 | 20.42 | 20.98 | 19.90 | 20.50 | 503,462 | +0.33(+1.65%) |
Dec 13, 2019 | 19.64 | 20.53 | 19.34 | 20.16 | 804,107 | +0.67(+3.45%) |
Dec 12, 2019 | 18.98 | 19.52 | 18.78 | 19.49 | 776,327 | +0.47(+2.47%) |
Dec 11, 2019 | 19.07 | 19.07 | 18.13 | 19.02 | 641,024 | -0.26(-1.34%) |
Dec 10, 2019 | 19.05 | 19.36 | 18.44 | 19.28 | 523,772 | +0.27(+1.41%) |
Dec 09, 2019 | 18.83 | 20.01 | 18.83 | 19.01 | 1,018,277 | +0.34(+1.83%) |
Dec 06, 2019 | 17.99 | 18.85 | 17.99 | 18.67 | 606,251 | +0.77(+4.28%) |
Dec 05, 2019 | 17.63 | 18.12 | 17.57 | 17.90 | 615,386 | +0.43(+2.48%) |
Dec 04, 2019 | 18.00 | 18.01 | 17.19 | 17.47 | 644,820 | -0.44(-2.47%) |
Dec 03, 2019 | 16.73 | 17.97 | 16.62 | 17.91 | 612,748 | +0.80(+4.69%) |
Dec 02, 2019 | 17.63 | 17.64 | 16.63 | 17.11 | 987,837 | -0.32(-1.85%) |
Nov 29, 2019 | 17.99 | 17.99 | 17.30 | 17.43 | 434,632 | -0.55(-3.08%) |
Nov 27, 2019 | 17.53 | 18.17 | 17.46 | 17.99 | 495,994 | +0.70(+4.06%) |
Nov 26, 2019 | 17.95 | 18.65 | 17.17 | 17.29 | 941,301 | -0.87(-4.78%) |
Nov 25, 2019 | 17.89 | 19.40 | 17.53 | 18.15 | 830,356 | -0.22(-1.20%) |
Nov 22, 2019 | 18.45 | 18.74 | 18.15 | 18.37 | 515,400 | +0.00(+0.00%) |
Nov 21, 2019 | 18.67 | 18.96 | 18.08 | 18.37 | 345,434 | +0.00(+0.00%) |
Nov 20, 2019 | 17.71 | 18.67 | 17.64 | 18.37 | 536,439 | +0.74(+4.18%) |
Nov 19, 2019 | 17.34 | 17.71 | 16.75 | 17.64 | 396,167 | +0.37(+2.14%) |
Nov 18, 2019 | 18.60 | 19.11 | 16.97 | 17.27 | 980,963 | -0.37(-2.09%) |
Nov 15, 2019 | 16.90 | 18.08 | 16.31 | 17.64 | 1,029,690 | +1.11(+6.70%) |
Nov 14, 2019 | 15.35 | 16.75 | 15.13 | 16.53 | 928,270 | +1.62(+10.89%) |
Nov 13, 2019 | 15.42 | 15.50 | 14.76 | 14.91 | 345,168 | -0.37(-2.42%) |
Nov 12, 2019 | 14.17 | 15.35 | 14.09 | 15.27 | 387,378 | +1.11(+7.81%) |
Nov 11, 2019 | 13.50 | 14.17 | 13.43 | 14.17 | 215,623 | +0.22(+1.59%) |
Nov 08, 2019 | 13.87 | 14.17 | 13.43 | 13.95 | 336,991 | -0.22(-1.56%) |
Nov 07, 2019 | 14.68 | 14.68 | 13.58 | 14.17 | 429,684 | -0.22(-1.54%) |
Nov 06, 2019 | 15.57 | 15.57 | 14.17 | 14.39 | 597,007 | -1.03(-6.70%) |
Nov 05, 2019 | 16.09 | 16.38 | 14.76 | 15.42 | 534,311 | -0.52(-3.24%) |
Nov 04, 2019 | 15.94 | 16.23 | 15.64 | 15.94 | 271,689 | +0.15(+0.93%) |