Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.68 | 14.75 | 14.22 | 14.39 | 1,502,900 | -0.32(-2.18%) |
Jan 30, 2020 | 14.57 | 14.86 | 14.47 | 14.71 | 677,552 | -0.04(-0.27%) |
Jan 29, 2020 | 15.09 | 15.19 | 14.73 | 14.75 | 611,932 | -0.26(-1.73%) |
Jan 28, 2020 | 14.95 | 15.06 | 14.80 | 15.01 | 469,867 | +0.22(+1.49%) |
Jan 27, 2020 | 14.95 | 15.21 | 14.72 | 14.79 | 1,055,964 | -0.61(-3.93%) |
Jan 24, 2020 | 15.87 | 15.96 | 15.15 | 15.39 | 3,643,500 | -0.41(-2.59%) |
Jan 23, 2020 | 15.54 | 16.18 | 15.42 | 15.80 | 4,373,852 | +0.58(+3.84%) |
Jan 22, 2020 | 15.41 | 15.52 | 15.18 | 15.22 | 295,699 | -0.19(-1.23%) |
Jan 21, 2020 | 15.35 | 15.47 | 15.23 | 15.41 | 693,954 | +0.03(+0.20%) |
Jan 17, 2020 | 15.66 | 15.67 | 15.30 | 15.38 | 428,300 | -0.11(-0.71%) |
Jan 16, 2020 | 15.39 | 15.53 | 15.26 | 15.49 | 710,196 | +0.27(+1.77%) |
Jan 15, 2020 | 15.25 | 15.47 | 15.16 | 15.22 | 1,262,129 | -0.06(-0.39%) |
Jan 14, 2020 | 15.15 | 15.52 | 15.12 | 15.28 | 708,276 | +0.12(+0.79%) |
Jan 13, 2020 | 14.89 | 15.17 | 14.84 | 15.16 | 385,884 | +0.35(+2.36%) |
Jan 10, 2020 | 15.12 | 15.12 | 14.79 | 14.81 | 370,800 | -0.21(-1.40%) |
Jan 09, 2020 | 15.03 | 15.15 | 14.77 | 15.02 | 497,006 | +0.04(+0.27%) |
Jan 08, 2020 | 14.96 | 15.07 | 14.79 | 14.98 | 687,127 | +0.04(+0.27%) |
Jan 07, 2020 | 15.01 | 15.14 | 14.90 | 14.94 | 1,829,831 | -0.04(-0.27%) |
Jan 06, 2020 | 14.69 | 15.00 | 14.68 | 14.98 | 726,196 | +0.09(+0.60%) |
Jan 03, 2020 | 14.91 | 15.03 | 14.77 | 14.89 | 1,504,400 | -0.27(-1.78%) |
Jan 02, 2020 | 15.26 | 15.31 | 14.95 | 15.16 | 456,188 | +0.11(+0.73%) |
Dec 31, 2019 | 14.86 | 15.12 | 14.86 | 15.05 | 473,100 | +0.17(+1.14%) |
Dec 30, 2019 | 14.98 | 15.11 | 14.82 | 14.88 | 440,311 | -0.09(-0.60%) |
Dec 27, 2019 | 15.19 | 15.19 | 14.94 | 14.97 | 302,700 | -0.12(-0.80%) |
Dec 26, 2019 | 15.02 | 15.16 | 14.97 | 15.09 | 249,980 | +0.11(+0.73%) |
Dec 24, 2019 | 14.99 | 15.04 | 14.86 | 14.98 | 145,000 | +0.05(+0.33%) |
Dec 23, 2019 | 14.94 | 15.00 | 14.73 | 14.93 | 641,631 | +0.05(+0.37%) |
Dec 20, 2019 | 15.16 | 15.23 | 14.86 | 14.88 | 2,162,300 | -0.29(-1.88%) |
Dec 19, 2019 | 15.07 | 15.28 | 14.92 | 15.16 | 810,743 | +0.09(+0.60%) |
Dec 18, 2019 | 14.95 | 15.12 | 14.75 | 15.07 | 3,976,403 | +0.18(+1.21%) |
Dec 17, 2019 | 14.78 | 14.98 | 14.71 | 14.89 | 4,190,007 | +0.13(+0.88%) |
Dec 16, 2019 | 14.85 | 15.00 | 14.70 | 14.76 | 1,892,326 | +0.08(+0.54%) |
Dec 13, 2019 | 14.25 | 14.78 | 14.09 | 14.68 | 2,347,900 | +0.89(+6.45%) |
Dec 12, 2019 | 13.64 | 14.04 | 13.63 | 13.79 | 862,304 | +0.20(+1.47%) |
Dec 11, 2019 | 13.57 | 13.67 | 13.47 | 13.59 | 567,967 | +0.03(+0.22%) |
Dec 10, 2019 | 13.69 | 13.81 | 13.52 | 13.56 | 417,859 | -0.06(-0.44%) |
Dec 09, 2019 | 13.74 | 13.74 | 13.57 | 13.62 | 706,709 | -0.18(-1.30%) |
Dec 06, 2019 | 13.73 | 13.87 | 13.57 | 13.80 | 694,700 | +0.26(+1.92%) |
Dec 05, 2019 | 13.78 | 13.86 | 13.41 | 13.54 | 1,315,689 | -0.18(-1.31%) |
Dec 04, 2019 | 13.58 | 13.83 | 13.50 | 13.72 | 1,415,525 | +0.30(+2.24%) |
Dec 03, 2019 | 13.07 | 13.48 | 12.98 | 13.42 | 1,033,816 | +0.11(+0.83%) |
Dec 02, 2019 | 13.39 | 13.49 | 13.20 | 13.31 | 699,684 | -0.10(-0.75%) |
Nov 29, 2019 | 13.49 | 13.55 | 13.38 | 13.41 | 165,900 | -0.15(-1.11%) |
Nov 27, 2019 | 13.40 | 13.71 | 13.35 | 13.56 | 635,000 | +0.19(+1.42%) |
Nov 26, 2019 | 13.36 | 13.43 | 13.21 | 13.37 | 756,639 | -0.08(-0.59%) |
Nov 25, 2019 | 12.92 | 13.49 | 12.90 | 13.45 | 1,010,091 | +0.56(+4.34%) |
Nov 22, 2019 | 13.08 | 13.08 | 12.79 | 12.89 | 615,100 | -0.11(-0.85%) |
Nov 21, 2019 | 13.06 | 13.06 | 12.80 | 13.00 | 805,414 | +0.00(+0.00%) |
Nov 20, 2019 | 12.98 | 13.10 | 12.84 | 13.00 | 771,597 | -0.06(-0.46%) |
Nov 19, 2019 | 13.06 | 13.12 | 12.82 | 13.06 | 390,030 | +0.11(+0.85%) |
Nov 18, 2019 | 12.75 | 12.99 | 12.65 | 12.95 | 477,519 | +0.10(+0.78%) |
Nov 15, 2019 | 12.84 | 12.88 | 12.71 | 12.85 | 415,300 | +0.18(+1.42%) |
Nov 14, 2019 | 12.70 | 12.79 | 12.65 | 12.67 | 354,843 | -0.09(-0.71%) |
Nov 13, 2019 | 12.72 | 12.86 | 12.65 | 12.76 | 481,776 | -0.06(-0.47%) |
Nov 12, 2019 | 12.90 | 13.03 | 12.71 | 12.82 | 967,131 | -0.09(-0.70%) |
Nov 11, 2019 | 12.64 | 12.95 | 12.57 | 12.91 | 435,465 | +0.10(+0.78%) |
Nov 08, 2019 | 12.53 | 12.82 | 12.52 | 12.81 | 960,800 | +0.17(+1.34%) |
Nov 07, 2019 | 12.64 | 12.73 | 12.46 | 12.64 | 522,765 | +0.18(+1.44%) |
Nov 06, 2019 | 12.77 | 12.77 | 12.23 | 12.46 | 739,539 | -0.29(-2.27%) |
Nov 05, 2019 | 12.65 | 12.93 | 12.64 | 12.75 | 816,437 | +0.14(+1.11%) |
Nov 04, 2019 | 12.44 | 12.63 | 12.28 | 12.61 | 1,511,851 | +0.30(+2.44%) |