Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.60 | 19.09 | 18.60 | 18.90 | 93,500 | +0.34(+1.83%) |
Jan 30, 2020 | 18.46 | 18.75 | 18.10 | 18.56 | 56,594 | -0.05(-0.27%) |
Jan 29, 2020 | 18.25 | 18.87 | 18.00 | 18.61 | 53,254 | +0.39(+2.14%) |
Jan 28, 2020 | 18.31 | 18.77 | 17.71 | 18.22 | 50,567 | +0.35(+1.96%) |
Jan 27, 2020 | 18.00 | 18.29 | 17.38 | 17.87 | 86,404 | -0.25(-1.38%) |
Jan 24, 2020 | 18.00 | 18.52 | 17.74 | 18.12 | 72,800 | +0.03(+0.17%) |
Jan 23, 2020 | 18.49 | 18.60 | 17.60 | 18.09 | 137,813 | -0.41(-2.22%) |
Jan 22, 2020 | 18.27 | 19.24 | 18.01 | 18.50 | 225,778 | +0.21(+1.15%) |
Jan 21, 2020 | 18.41 | 18.85 | 17.99 | 18.29 | 125,486 | -0.24(-1.30%) |
Jan 17, 2020 | 18.08 | 18.70 | 17.69 | 18.53 | 178,200 | +0.53(+2.94%) |
Jan 16, 2020 | 17.00 | 18.08 | 16.90 | 18.00 | 213,677 | +0.96(+5.63%) |
Jan 15, 2020 | 17.69 | 17.97 | 16.67 | 17.04 | 171,537 | -0.60(-3.40%) |
Jan 14, 2020 | 17.85 | 18.18 | 17.25 | 17.64 | 151,634 | -0.21(-1.18%) |
Jan 13, 2020 | 17.83 | 18.05 | 17.31 | 17.85 | 126,335 | -0.03(-0.17%) |
Jan 10, 2020 | 16.94 | 17.95 | 16.66 | 17.88 | 105,300 | +0.90(+5.30%) |
Jan 09, 2020 | 16.58 | 17.82 | 16.22 | 16.98 | 70,648 | +0.51(+3.10%) |
Jan 08, 2020 | 17.80 | 17.80 | 16.01 | 16.47 | 73,916 | -1.41(-7.89%) |
Jan 07, 2020 | 15.55 | 18.00 | 15.55 | 17.88 | 109,624 | +2.32(+14.91%) |
Jan 06, 2020 | 15.71 | 16.02 | 14.86 | 15.56 | 122,571 | -0.27(-1.71%) |
Jan 03, 2020 | 15.86 | 16.00 | 15.26 | 15.83 | 90,800 | -0.40(-2.46%) |
Jan 02, 2020 | 15.93 | 16.30 | 15.64 | 16.23 | 46,670 | +0.40(+2.53%) |
Dec 31, 2019 | 15.86 | 16.14 | 15.56 | 15.83 | 67,900 | -0.03(-0.19%) |
Dec 30, 2019 | 15.78 | 16.35 | 15.42 | 15.86 | 218,245 | +0.05(+0.32%) |
Dec 27, 2019 | 16.53 | 16.64 | 15.36 | 15.81 | 121,500 | -0.55(-3.36%) |
Dec 26, 2019 | 16.50 | 17.00 | 16.16 | 16.36 | 98,725 | +0.12(+0.74%) |
Dec 24, 2019 | 16.61 | 16.61 | 15.94 | 16.24 | 66,600 | -0.34(-2.05%) |
Dec 23, 2019 | 16.36 | 16.74 | 15.92 | 16.58 | 163,215 | +0.51(+3.17%) |
Dec 20, 2019 | 15.83 | 16.71 | 14.61 | 16.07 | 683,400 | +0.28(+1.77%) |
Dec 19, 2019 | 16.04 | 16.99 | 15.50 | 15.79 | 218,794 | -0.27(-1.68%) |
Dec 18, 2019 | 15.90 | 17.32 | 15.52 | 16.06 | 158,725 | +0.20(+1.26%) |
Dec 17, 2019 | 16.86 | 18.28 | 15.83 | 15.86 | 240,997 | +0.53(+3.46%) |
Dec 16, 2019 | 16.00 | 16.45 | 14.67 | 15.33 | 128,995 | -0.68(-4.25%) |
Dec 13, 2019 | 14.92 | 16.12 | 14.92 | 16.01 | 71,500 | +1.10(+7.38%) |
Dec 12, 2019 | 15.34 | 15.90 | 14.74 | 14.91 | 51,457 | -0.64(-4.12%) |
Dec 11, 2019 | 15.42 | 15.62 | 15.03 | 15.55 | 77,241 | +0.02(+0.13%) |
Dec 10, 2019 | 15.26 | 16.61 | 14.73 | 15.53 | 110,782 | +0.21(+1.37%) |
Dec 09, 2019 | 15.37 | 16.70 | 14.88 | 15.32 | 86,172 | -0.22(-1.42%) |
Dec 06, 2019 | 14.06 | 15.75 | 13.77 | 15.54 | 107,800 | +1.51(+10.76%) |
Dec 05, 2019 | 14.38 | 15.37 | 13.92 | 14.03 | 90,968 | -0.36(-2.50%) |
Dec 04, 2019 | 15.03 | 15.38 | 14.18 | 14.39 | 117,407 | -0.61(-4.07%) |
Dec 03, 2019 | 14.15 | 15.17 | 13.43 | 15.00 | 106,998 | +0.77(+5.41%) |
Dec 02, 2019 | 14.39 | 14.39 | 13.82 | 14.23 | 54,965 | -0.16(-1.11%) |
Nov 29, 2019 | 14.10 | 14.39 | 14.04 | 14.39 | 43,700 | +0.06(+0.42%) |
Nov 27, 2019 | 13.81 | 14.39 | 13.79 | 14.33 | 72,000 | +0.49(+3.54%) |
Nov 26, 2019 | 13.79 | 14.39 | 13.42 | 13.84 | 94,400 | +0.03(+0.22%) |
Nov 25, 2019 | 13.26 | 13.99 | 13.19 | 13.81 | 47,742 | +0.55(+4.15%) |
Nov 22, 2019 | 13.90 | 13.90 | 12.83 | 13.26 | 53,000 | -0.65(-4.67%) |
Nov 21, 2019 | 13.40 | 14.00 | 13.09 | 13.91 | 77,873 | +0.44(+3.27%) |
Nov 20, 2019 | 12.41 | 13.70 | 12.41 | 13.47 | 108,715 | +0.99(+7.93%) |
Nov 19, 2019 | 11.01 | 12.77 | 11.01 | 12.48 | 91,992 | +1.46(+13.25%) |
Nov 18, 2019 | 10.71 | 11.20 | 10.21 | 11.02 | 54,661 | +0.40(+3.77%) |
Nov 15, 2019 | 10.94 | 10.94 | 10.52 | 10.62 | 32,500 | -0.24(-2.21%) |
Nov 14, 2019 | 10.12 | 11.23 | 10.12 | 10.86 | 80,711 | +0.95(+9.59%) |
Nov 13, 2019 | 11.40 | 11.96 | 9.670 | 9.910 | 105,477 | -1.16(-10.48%) |
Nov 12, 2019 | 13.57 | 14.00 | 10.82 | 11.07 | 91,439 | -2.46(-18.18%) |
Nov 11, 2019 | 12.30 | 14.95 | 12.19 | 13.53 | 124,925 | +1.23(+10.00%) |
Nov 08, 2019 | 10.92 | 12.48 | 10.90 | 12.30 | 95,300 | +1.12(+10.02%) |
Nov 07, 2019 | 10.50 | 11.35 | 10.41 | 11.18 | 61,673 | +0.68(+6.48%) |
Nov 06, 2019 | 10.81 | 11.27 | 10.40 | 10.50 | 57,032 | -0.51(-4.63%) |
Nov 05, 2019 | 10.59 | 11.36 | 9.910 | 11.01 | 93,091 | +0.42(+3.97%) |
Nov 04, 2019 | 10.88 | 10.99 | 10.47 | 10.59 | 40,853 | -0.31(-2.84%) |