Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.00 | 15.00 | 14.10 | 14.20 | 89,610 | -0.90(-5.96%) |
Jan 30, 2020 | 15.50 | 15.50 | 14.60 | 15.10 | 100,488 | -0.70(-4.43%) |
Jan 29, 2020 | 14.80 | 16.30 | 14.60 | 15.80 | 79,400 | +0.80(+5.33%) |
Jan 28, 2020 | 15.20 | 15.40 | 14.60 | 15.00 | 22,344 | -0.30(-1.96%) |
Jan 27, 2020 | 15.70 | 16.00 | 14.50 | 15.30 | 74,123 | -0.30(-1.92%) |
Jan 24, 2020 | 16.50 | 16.60 | 15.00 | 15.60 | 39,240 | -0.10(-0.64%) |
Jan 23, 2020 | 16.80 | 17.20 | 15.50 | 15.70 | 32,120 | -1.20(-7.10%) |
Jan 22, 2020 | 15.90 | 18.50 | 15.80 | 16.90 | 186,379 | +1.10(+6.96%) |
Jan 21, 2020 | 15.30 | 15.90 | 14.70 | 15.80 | 66,443 | +0.60(+3.95%) |
Jan 17, 2020 | 15.10 | 15.42 | 15.00 | 15.20 | 15,540 | +0.10(+0.66%) |
Jan 16, 2020 | 15.00 | 15.90 | 14.80 | 15.10 | 45,673 | +0.20(+1.34%) |
Jan 15, 2020 | 14.90 | 15.80 | 14.00 | 14.90 | 111,345 | -0.10(-0.67%) |
Jan 14, 2020 | 16.10 | 16.10 | 14.20 | 15.00 | 175,294 | -0.40(-2.60%) |
Jan 13, 2020 | 15.90 | 16.10 | 14.80 | 15.40 | 44,347 | -0.40(-2.53%) |
Jan 10, 2020 | 16.10 | 16.74 | 15.40 | 15.80 | 37,430 | -0.30(-1.86%) |
Jan 09, 2020 | 15.20 | 17.70 | 14.10 | 16.10 | 164,377 | +1.20(+8.05%) |
Jan 08, 2020 | 15.30 | 15.70 | 14.60 | 14.90 | 50,741 | +0.20(+1.36%) |
Jan 07, 2020 | 15.30 | 15.50 | 14.20 | 14.70 | 23,646 | -0.50(-3.29%) |
Jan 06, 2020 | 14.70 | 16.30 | 14.10 | 15.20 | 89,487 | +0.60(+4.11%) |
Jan 03, 2020 | 14.10 | 14.80 | 13.77 | 14.60 | 29,330 | +0.60(+4.29%) |
Jan 02, 2020 | 14.50 | 14.50 | 13.60 | 14.00 | 23,716 | -0.40(-2.78%) |
Dec 31, 2019 | 14.00 | 14.50 | 13.50 | 14.40 | 22,760 | +0.50(+3.60%) |
Dec 30, 2019 | 14.20 | 14.60 | 13.70 | 13.90 | 28,614 | -0.40(-2.80%) |
Dec 27, 2019 | 14.90 | 15.00 | 14.10 | 14.30 | 18,390 | -0.20(-1.38%) |
Dec 26, 2019 | 13.80 | 15.10 | 13.70 | 14.50 | 30,110 | +0.50(+3.57%) |
Dec 24, 2019 | 14.00 | 14.10 | 13.40 | 14.00 | 16,350 | +0.00(+0.00%) |
Dec 23, 2019 | 14.00 | 14.60 | 13.80 | 14.00 | 26,214 | -0.70(-4.76%) |
Dec 20, 2019 | 14.50 | 14.70 | 13.10 | 14.70 | 37,580 | +0.20(+1.38%) |
Dec 19, 2019 | 16.00 | 16.20 | 13.50 | 14.50 | 70,610 | -1.00(-6.45%) |
Dec 18, 2019 | 13.50 | 16.30 | 13.00 | 15.50 | 183,720 | +2.00(+14.81%) |
Dec 17, 2019 | 13.40 | 13.60 | 12.80 | 13.50 | 56,585 | +0.10(+0.75%) |
Dec 16, 2019 | 12.80 | 13.80 | 12.50 | 13.40 | 109,767 | +0.55(+4.28%) |
Dec 13, 2019 | 13.00 | 13.09 | 12.60 | 12.85 | 17,150 | -0.15(-1.15%) |
Dec 12, 2019 | 12.60 | 13.40 | 12.60 | 13.00 | 22,651 | +0.20(+1.56%) |
Dec 11, 2019 | 13.20 | 13.40 | 12.50 | 12.80 | 52,635 | -0.60(-4.48%) |
Dec 10, 2019 | 13.00 | 13.50 | 12.60 | 13.40 | 39,755 | +0.30(+2.29%) |
Dec 09, 2019 | 13.80 | 13.80 | 12.80 | 13.10 | 28,409 | -0.20(-1.50%) |
Dec 06, 2019 | 12.80 | 13.90 | 12.60 | 13.30 | 57,870 | +0.80(+6.40%) |
Dec 05, 2019 | 13.10 | 13.50 | 12.30 | 12.50 | 48,958 | -0.60(-4.58%) |
Dec 04, 2019 | 14.40 | 14.90 | 12.60 | 13.10 | 129,996 | -0.80(-5.76%) |
Dec 03, 2019 | 13.20 | 15.30 | 12.40 | 13.90 | 137,591 | +0.90(+6.92%) |
Dec 02, 2019 | 12.40 | 13.30 | 11.60 | 13.00 | 36,482 | +0.70(+5.69%) |
Nov 29, 2019 | 12.70 | 12.70 | 11.80 | 12.30 | 9,580 | -0.15(-1.24%) |
Nov 27, 2019 | 11.70 | 13.30 | 11.30 | 12.46 | 74,080 | +0.76(+6.45%) |
Nov 26, 2019 | 11.50 | 13.40 | 11.40 | 11.70 | 150,343 | +0.10(+0.86%) |
Nov 25, 2019 | 10.70 | 12.00 | 10.70 | 11.60 | 31,841 | +0.90(+8.41%) |
Nov 22, 2019 | 11.00 | 11.40 | 10.70 | 10.70 | 15,610 | -0.60(-5.31%) |
Nov 21, 2019 | 11.80 | 11.80 | 10.90 | 11.30 | 11,278 | -0.10(-0.88%) |
Nov 20, 2019 | 10.80 | 11.70 | 10.45 | 11.40 | 16,067 | +0.30(+2.70%) |
Nov 19, 2019 | 10.70 | 11.50 | 10.40 | 11.10 | 15,579 | +0.50(+4.72%) |
Nov 18, 2019 | 10.60 | 10.60 | 9.300 | 10.60 | 30,576 | +0.10(+0.95%) |
Nov 15, 2019 | 11.20 | 11.20 | 9.993 | 10.50 | 37,240 | -0.80(-7.08%) |
Nov 14, 2019 | 11.40 | 11.90 | 11.00 | 11.30 | 22,995 | -0.30(-2.59%) |
Nov 13, 2019 | 11.90 | 12.00 | 10.70 | 11.60 | 42,104 | -0.60(-4.92%) |
Nov 12, 2019 | 12.50 | 12.50 | 11.80 | 12.20 | 49,990 | -0.40(-3.17%) |
Nov 11, 2019 | 13.70 | 13.70 | 12.50 | 12.60 | 30,934 | -0.90(-6.67%) |
Nov 08, 2019 | 13.50 | 14.10 | 12.90 | 13.50 | 45,680 | -0.20(-1.46%) |
Nov 07, 2019 | 12.70 | 14.20 | 12.20 | 13.70 | 99,958 | +1.00(+7.87%) |
Nov 06, 2019 | 13.20 | 13.20 | 12.20 | 12.70 | 32,373 | -0.50(-3.79%) |
Nov 05, 2019 | 13.30 | 14.30 | 12.90 | 13.20 | 54,316 | -0.10(-0.75%) |
Nov 04, 2019 | 13.00 | 14.50 | 12.70 | 13.30 | 90,018 | +0.45(+3.50%) |