Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.77 | 17.97 | 17.46 | 17.57 | 197,100 | -0.26(-1.46%) |
Jan 30, 2020 | 18.08 | 18.23 | 17.35 | 17.83 | 156,155 | -0.33(-1.82%) |
Jan 29, 2020 | 18.81 | 18.81 | 18.06 | 18.16 | 188,783 | -0.64(-3.40%) |
Jan 28, 2020 | 18.05 | 18.86 | 17.93 | 18.80 | 280,360 | +0.84(+4.68%) |
Jan 27, 2020 | 17.35 | 18.06 | 17.03 | 17.96 | 275,313 | +0.11(+0.62%) |
Jan 24, 2020 | 17.04 | 17.86 | 17.00 | 17.85 | 284,100 | +0.80(+4.69%) |
Jan 23, 2020 | 15.89 | 17.13 | 15.89 | 17.05 | 308,515 | +1.45(+9.29%) |
Jan 22, 2020 | 15.69 | 15.91 | 15.50 | 15.60 | 133,007 | -0.04(-0.26%) |
Jan 21, 2020 | 15.50 | 15.80 | 15.45 | 15.64 | 107,240 | +0.03(+0.19%) |
Jan 17, 2020 | 15.25 | 15.65 | 15.22 | 15.61 | 137,000 | +0.44(+2.90%) |
Jan 16, 2020 | 15.25 | 15.75 | 15.17 | 15.17 | 133,022 | -0.03(-0.20%) |
Jan 15, 2020 | 15.15 | 15.22 | 14.80 | 15.20 | 162,140 | +0.09(+0.60%) |
Jan 14, 2020 | 15.01 | 15.33 | 14.92 | 15.11 | 181,524 | +0.10(+0.67%) |
Jan 13, 2020 | 14.95 | 15.22 | 14.75 | 15.01 | 133,570 | +0.11(+0.74%) |
Jan 10, 2020 | 15.27 | 15.27 | 14.72 | 14.90 | 260,500 | -0.13(-0.86%) |
Jan 09, 2020 | 15.02 | 15.18 | 14.72 | 15.03 | 192,344 | -0.01(-0.07%) |
Jan 08, 2020 | 15.02 | 15.24 | 14.71 | 15.04 | 160,537 | -0.02(-0.13%) |
Jan 07, 2020 | 15.18 | 15.29 | 14.96 | 15.06 | 180,450 | -0.20(-1.31%) |
Jan 06, 2020 | 15.11 | 15.49 | 15.05 | 15.26 | 119,087 | +0.01(+0.07%) |
Jan 03, 2020 | 15.35 | 15.51 | 15.22 | 15.25 | 146,300 | -0.24(-1.55%) |
Jan 02, 2020 | 15.86 | 16.16 | 15.40 | 15.49 | 123,363 | -0.26(-1.65%) |
Dec 31, 2019 | 15.54 | 15.82 | 15.40 | 15.75 | 232,700 | +0.10(+0.64%) |
Dec 30, 2019 | 15.53 | 15.84 | 15.41 | 15.65 | 149,625 | +0.22(+1.43%) |
Dec 27, 2019 | 15.44 | 15.69 | 15.41 | 15.43 | 104,500 | -0.09(-0.58%) |
Dec 26, 2019 | 15.62 | 15.72 | 15.45 | 15.52 | 128,154 | -0.04(-0.26%) |
Dec 24, 2019 | 15.73 | 15.73 | 15.46 | 15.56 | 67,300 | -0.16(-1.02%) |
Dec 23, 2019 | 15.82 | 15.82 | 15.35 | 15.72 | 145,550 | +0.03(+0.19%) |
Dec 20, 2019 | 15.64 | 16.00 | 15.54 | 15.69 | 266,800 | +0.11(+0.71%) |
Dec 19, 2019 | 15.69 | 15.85 | 15.31 | 15.58 | 118,942 | -0.07(-0.45%) |
Dec 18, 2019 | 16.01 | 16.25 | 15.59 | 15.65 | 119,945 | -0.36(-2.25%) |
Dec 17, 2019 | 15.90 | 16.11 | 15.68 | 16.01 | 200,233 | +0.13(+0.82%) |
Dec 16, 2019 | 15.42 | 16.21 | 15.34 | 15.88 | 346,084 | +0.54(+3.52%) |
Dec 13, 2019 | 15.59 | 15.69 | 15.19 | 15.34 | 117,700 | -0.32(-2.04%) |
Dec 12, 2019 | 15.24 | 15.84 | 15.24 | 15.66 | 186,323 | +0.34(+2.22%) |
Dec 11, 2019 | 15.66 | 15.66 | 15.25 | 15.32 | 105,510 | -0.36(-2.30%) |
Dec 10, 2019 | 15.50 | 15.80 | 15.26 | 15.68 | 131,939 | +0.18(+1.16%) |
Dec 09, 2019 | 16.07 | 16.23 | 15.04 | 15.50 | 205,859 | -0.54(-3.37%) |
Dec 06, 2019 | 15.91 | 16.30 | 15.91 | 16.04 | 114,600 | +0.24(+1.52%) |
Dec 05, 2019 | 16.20 | 16.34 | 15.75 | 15.80 | 154,552 | -0.31(-1.92%) |
Dec 04, 2019 | 16.07 | 16.31 | 16.06 | 16.11 | 134,517 | +0.11(+0.69%) |
Dec 03, 2019 | 16.07 | 16.10 | 15.65 | 16.00 | 111,313 | -0.35(-2.14%) |
Dec 02, 2019 | 16.66 | 16.93 | 16.19 | 16.35 | 120,694 | -0.26(-1.57%) |
Nov 29, 2019 | 16.87 | 16.87 | 16.54 | 16.61 | 57,600 | -0.27(-1.60%) |
Nov 27, 2019 | 16.66 | 16.89 | 16.51 | 16.88 | 98,400 | +0.31(+1.87%) |
Nov 26, 2019 | 16.58 | 16.62 | 16.27 | 16.57 | 234,769 | -0.01(-0.06%) |
Nov 25, 2019 | 16.08 | 16.63 | 15.95 | 16.58 | 118,339 | +0.60(+3.75%) |
Nov 22, 2019 | 16.21 | 16.26 | 15.92 | 15.98 | 98,100 | -0.13(-0.81%) |
Nov 21, 2019 | 16.04 | 16.27 | 15.74 | 16.11 | 149,751 | +0.14(+0.88%) |
Nov 20, 2019 | 16.13 | 16.37 | 15.93 | 15.97 | 144,945 | -0.25(-1.54%) |
Nov 19, 2019 | 16.28 | 16.41 | 16.11 | 16.22 | 100,082 | -0.06(-0.37%) |
Nov 18, 2019 | 16.68 | 16.71 | 16.24 | 16.28 | 132,529 | -0.36(-2.16%) |
Nov 15, 2019 | 16.76 | 16.90 | 16.50 | 16.64 | 135,300 | -0.01(-0.06%) |
Nov 14, 2019 | 16.82 | 16.97 | 16.54 | 16.65 | 158,482 | -0.18(-1.07%) |
Nov 13, 2019 | 17.16 | 17.23 | 16.64 | 16.83 | 164,040 | -0.47(-2.69%) |
Nov 12, 2019 | 17.28 | 17.44 | 16.61 | 17.30 | 250,070 | +0.10(+0.55%) |
Nov 11, 2019 | 17.79 | 17.79 | 17.05 | 17.20 | 195,160 | -0.58(-3.26%) |
Nov 08, 2019 | 17.51 | 18.07 | 17.25 | 17.78 | 158,700 | +0.32(+1.83%) |
Nov 07, 2019 | 17.83 | 18.14 | 17.10 | 17.46 | 349,805 | +0.95(+5.75%) |
Nov 06, 2019 | 16.40 | 16.57 | 15.98 | 16.51 | 220,643 | +0.14(+0.86%) |
Nov 05, 2019 | 15.96 | 16.38 | 15.88 | 16.37 | 470,094 | +0.50(+3.15%) |
Nov 04, 2019 | 15.82 | 15.97 | 15.63 | 15.87 | 532,289 | +0.29(+1.86%) |