Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.45 | 15.61 | 15.24 | 15.39 | 554,700 | -0.15(-0.97%) |
Jan 30, 2020 | 15.51 | 15.66 | 15.19 | 15.54 | 319,016 | -0.09(-0.58%) |
Jan 29, 2020 | 15.79 | 16.07 | 15.39 | 15.63 | 505,568 | -0.05(-0.32%) |
Jan 28, 2020 | 15.13 | 15.84 | 15.13 | 15.68 | 601,017 | +0.59(+3.91%) |
Jan 27, 2020 | 14.50 | 15.28 | 14.33 | 15.09 | 619,967 | +0.29(+1.96%) |
Jan 24, 2020 | 15.02 | 15.12 | 14.55 | 14.80 | 347,100 | -0.19(-1.27%) |
Jan 23, 2020 | 14.78 | 15.11 | 14.71 | 14.99 | 346,359 | +0.23(+1.56%) |
Jan 22, 2020 | 14.41 | 15.27 | 14.39 | 14.76 | 805,187 | +0.35(+2.43%) |
Jan 21, 2020 | 14.02 | 14.55 | 13.96 | 14.41 | 802,805 | +0.39(+2.78%) |
Jan 17, 2020 | 14.08 | 14.72 | 13.95 | 14.02 | 683,000 | +0.03(+0.21%) |
Jan 16, 2020 | 14.47 | 14.92 | 13.90 | 13.99 | 1,049,833 | +0.18(+1.30%) |
Jan 15, 2020 | 15.12 | 15.38 | 13.66 | 13.81 | 2,861,464 | -1.48(-9.68%) |
Jan 14, 2020 | 18.17 | 18.52 | 13.68 | 15.29 | 2,462,731 | -2.88(-15.85%) |
Jan 13, 2020 | 17.93 | 18.29 | 17.92 | 18.17 | 397,900 | +0.17(+0.94%) |
Jan 10, 2020 | 17.86 | 18.31 | 17.86 | 18.00 | 278,900 | +0.16(+0.90%) |
Jan 09, 2020 | 17.50 | 17.90 | 17.44 | 17.84 | 842,331 | +0.38(+2.18%) |
Jan 08, 2020 | 17.45 | 17.62 | 17.33 | 17.46 | 91,959 | +0.02(+0.11%) |
Jan 07, 2020 | 17.44 | 17.66 | 17.26 | 17.44 | 139,565 | -0.04(-0.23%) |
Jan 06, 2020 | 17.29 | 17.62 | 17.21 | 17.48 | 208,571 | +0.02(+0.11%) |
Jan 03, 2020 | 17.01 | 17.81 | 17.00 | 17.46 | 254,500 | +0.25(+1.45%) |
Jan 02, 2020 | 17.35 | 17.57 | 17.01 | 17.21 | 153,780 | -0.12(-0.69%) |
Dec 31, 2019 | 17.10 | 17.37 | 16.96 | 17.33 | 177,100 | +0.18(+1.05%) |
Dec 30, 2019 | 17.18 | 17.57 | 16.98 | 17.15 | 276,838 | -0.06(-0.35%) |
Dec 27, 2019 | 17.12 | 17.38 | 17.00 | 17.21 | 199,800 | -0.08(-0.46%) |
Dec 26, 2019 | 17.31 | 17.38 | 17.05 | 17.29 | 152,311 | -0.04(-0.23%) |
Dec 24, 2019 | 17.23 | 17.41 | 16.98 | 17.33 | 98,000 | +0.26(+1.52%) |
Dec 23, 2019 | 16.95 | 17.23 | 16.95 | 17.07 | 208,759 | -0.07(-0.41%) |
Dec 20, 2019 | 17.33 | 17.56 | 16.97 | 17.14 | 290,000 | -0.18(-1.04%) |
Dec 19, 2019 | 17.02 | 17.42 | 17.02 | 17.32 | 257,382 | +0.16(+0.93%) |
Dec 18, 2019 | 17.21 | 17.35 | 17.10 | 17.16 | 361,975 | -0.08(-0.46%) |
Dec 17, 2019 | 17.01 | 17.33 | 16.91 | 17.24 | 275,057 | +0.07(+0.41%) |
Dec 16, 2019 | 17.12 | 17.33 | 17.03 | 17.17 | 288,425 | +0.02(+0.12%) |
Dec 13, 2019 | 17.12 | 17.36 | 17.00 | 17.15 | 313,200 | -0.07(-0.41%) |
Dec 12, 2019 | 17.17 | 17.58 | 17.17 | 17.22 | 381,592 | -0.09(-0.52%) |
Dec 11, 2019 | 17.30 | 17.54 | 17.14 | 17.31 | 228,757 | -0.05(-0.29%) |
Dec 10, 2019 | 17.66 | 17.66 | 17.29 | 17.36 | 260,124 | -0.03(-0.17%) |
Dec 09, 2019 | 17.32 | 17.72 | 17.32 | 17.39 | 199,348 | -0.07(-0.40%) |
Dec 06, 2019 | 17.52 | 17.88 | 17.31 | 17.46 | 275,200 | +0.05(+0.29%) |
Dec 05, 2019 | 17.36 | 17.64 | 17.26 | 17.41 | 236,538 | +0.12(+0.69%) |
Dec 04, 2019 | 17.45 | 17.79 | 17.26 | 17.29 | 265,480 | -0.17(-0.97%) |
Dec 03, 2019 | 17.49 | 17.60 | 17.07 | 17.46 | 401,655 | -0.21(-1.19%) |
Dec 02, 2019 | 17.99 | 18.00 | 17.32 | 17.67 | 332,632 | -0.18(-1.01%) |
Nov 29, 2019 | 17.19 | 18.19 | 17.19 | 17.85 | 459,200 | +0.66(+3.84%) |
Nov 27, 2019 | 17.02 | 17.48 | 17.02 | 17.19 | 333,800 | +0.10(+0.59%) |
Nov 26, 2019 | 16.84 | 17.54 | 16.80 | 17.09 | 416,749 | +0.01(+0.06%) |
Nov 25, 2019 | 17.30 | 17.49 | 17.02 | 17.08 | 464,501 | -0.21(-1.21%) |
Nov 22, 2019 | 17.15 | 17.51 | 17.15 | 17.29 | 412,400 | +0.28(+1.65%) |
Nov 21, 2019 | 16.81 | 17.15 | 16.81 | 17.01 | 456,454 | +0.16(+0.95%) |
Nov 20, 2019 | 16.81 | 17.24 | 16.78 | 16.85 | 509,992 | +0.00(+0.00%) |
Nov 19, 2019 | 16.90 | 17.07 | 16.85 | 16.85 | 849,667 | +0.13(+0.78%) |
Nov 18, 2019 | 16.41 | 16.95 | 16.41 | 16.72 | 3,162,014 | +0.15(+0.91%) |
Nov 15, 2019 | 16.95 | 17.02 | 16.43 | 16.57 | 1,573,100 | -0.36(-2.13%) |
Nov 14, 2019 | 16.96 | 17.40 | 16.82 | 16.93 | 529,376 | -0.28(-1.63%) |
Nov 13, 2019 | 17.44 | 17.66 | 17.08 | 17.21 | 332,018 | -0.21(-1.21%) |
Nov 12, 2019 | 18.09 | 18.09 | 17.32 | 17.42 | 370,059 | -0.17(-0.97%) |
Nov 11, 2019 | 17.87 | 17.91 | 17.52 | 17.59 | 280,946 | -0.27(-1.51%) |
Nov 08, 2019 | 18.34 | 18.41 | 17.75 | 17.86 | 327,700 | -0.40(-2.19%) |
Nov 07, 2019 | 18.10 | 18.54 | 18.10 | 18.26 | 391,830 | +0.26(+1.44%) |
Nov 06, 2019 | 18.25 | 18.35 | 17.92 | 18.00 | 332,444 | -0.11(-0.61%) |
Nov 05, 2019 | 17.50 | 18.20 | 17.00 | 18.11 | 511,290 | +0.67(+3.84%) |
Nov 04, 2019 | 17.17 | 17.61 | 17.08 | 17.44 | 579,949 | +0.39(+2.29%) |