Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.05 | 16.93 | 14.89 | 15.79 | 1,369,400 | -0.94(-5.59%) |
Jan 30, 2020 | 16.30 | 16.73 | 16.21 | 16.73 | 320,106 | +0.32(+1.95%) |
Jan 29, 2020 | 16.64 | 16.70 | 16.19 | 16.41 | 239,002 | -0.12(-0.73%) |
Jan 28, 2020 | 16.16 | 16.57 | 16.05 | 16.53 | 196,940 | +0.51(+3.15%) |
Jan 27, 2020 | 16.11 | 16.34 | 15.86 | 16.02 | 151,635 | -0.33(-2.02%) |
Jan 24, 2020 | 16.87 | 16.87 | 16.14 | 16.36 | 160,000 | -0.47(-2.82%) |
Jan 23, 2020 | 16.47 | 16.87 | 16.24 | 16.83 | 257,440 | +0.32(+1.94%) |
Jan 22, 2020 | 16.91 | 17.03 | 16.48 | 16.51 | 197,781 | -0.39(-2.31%) |
Jan 21, 2020 | 17.56 | 17.56 | 16.86 | 16.90 | 162,762 | -0.59(-3.37%) |
Jan 17, 2020 | 17.76 | 17.78 | 17.37 | 17.49 | 174,200 | -0.16(-0.91%) |
Jan 16, 2020 | 17.64 | 17.93 | 17.55 | 17.65 | 96,223 | +0.11(+0.63%) |
Jan 15, 2020 | 17.49 | 17.75 | 17.43 | 17.54 | 130,904 | +0.09(+0.54%) |
Jan 14, 2020 | 17.70 | 17.77 | 17.22 | 17.45 | 247,468 | -0.25(-1.44%) |
Jan 13, 2020 | 17.35 | 17.79 | 17.33 | 17.70 | 123,594 | +0.34(+1.96%) |
Jan 10, 2020 | 17.33 | 17.55 | 17.18 | 17.36 | 165,400 | +0.05(+0.29%) |
Jan 09, 2020 | 17.57 | 17.88 | 17.26 | 17.31 | 529,902 | -0.26(-1.48%) |
Jan 08, 2020 | 17.49 | 17.75 | 17.40 | 17.57 | 144,442 | +0.17(+0.98%) |
Jan 07, 2020 | 17.52 | 17.53 | 17.31 | 17.40 | 187,228 | -0.15(-0.85%) |
Jan 06, 2020 | 17.49 | 17.60 | 16.99 | 17.55 | 186,338 | -0.11(-0.62%) |
Jan 03, 2020 | 17.39 | 17.66 | 17.26 | 17.66 | 169,400 | +0.03(+0.17%) |
Jan 02, 2020 | 17.93 | 17.93 | 17.41 | 17.63 | 94,651 | -0.09(-0.51%) |
Dec 31, 2019 | 18.16 | 18.29 | 17.57 | 17.72 | 202,400 | -0.34(-1.88%) |
Dec 30, 2019 | 17.48 | 18.14 | 17.11 | 18.06 | 819,479 | +0.70(+4.03%) |
Dec 27, 2019 | 17.56 | 17.60 | 17.22 | 17.36 | 100,400 | -0.18(-1.03%) |
Dec 26, 2019 | 17.90 | 17.98 | 17.44 | 17.54 | 86,311 | -0.24(-1.35%) |
Dec 24, 2019 | 17.82 | 17.83 | 17.61 | 17.78 | 51,400 | -0.05(-0.28%) |
Dec 23, 2019 | 18.08 | 18.14 | 17.80 | 17.83 | 113,986 | -0.29(-1.60%) |
Dec 20, 2019 | 18.72 | 18.74 | 17.73 | 18.12 | 1,145,900 | -0.56(-3.00%) |
Dec 19, 2019 | 18.95 | 18.95 | 18.32 | 18.68 | 295,719 | +0.08(+0.43%) |
Dec 18, 2019 | 18.39 | 18.68 | 18.32 | 18.60 | 300,690 | +0.38(+2.09%) |
Dec 17, 2019 | 17.60 | 18.28 | 17.60 | 18.22 | 267,097 | +0.73(+4.17%) |
Dec 16, 2019 | 17.07 | 17.86 | 16.85 | 17.49 | 393,976 | +0.49(+2.88%) |
Dec 13, 2019 | 17.11 | 17.40 | 16.93 | 17.00 | 124,700 | -0.18(-1.02%) |
Dec 12, 2019 | 17.27 | 17.48 | 17.14 | 17.18 | 168,670 | -0.04(-0.26%) |
Dec 11, 2019 | 17.31 | 17.37 | 17.11 | 17.22 | 152,910 | +0.02(+0.12%) |
Dec 10, 2019 | 17.10 | 17.33 | 16.79 | 17.20 | 133,353 | +0.10(+0.58%) |
Dec 09, 2019 | 17.32 | 17.46 | 17.07 | 17.10 | 194,262 | -0.22(-1.27%) |
Dec 06, 2019 | 17.51 | 17.80 | 17.05 | 17.32 | 340,600 | -0.21(-1.20%) |
Dec 05, 2019 | 17.42 | 17.70 | 17.19 | 17.53 | 248,231 | +0.11(+0.63%) |
Dec 04, 2019 | 17.93 | 18.15 | 17.35 | 17.42 | 285,358 | -0.43(-2.41%) |
Dec 03, 2019 | 17.48 | 17.95 | 17.35 | 17.85 | 259,975 | +0.38(+2.18%) |
Dec 02, 2019 | 17.94 | 18.05 | 17.27 | 17.47 | 174,577 | -0.37(-2.07%) |
Nov 29, 2019 | 17.88 | 18.01 | 17.69 | 17.84 | 67,700 | -0.10(-0.56%) |
Nov 27, 2019 | 17.75 | 18.10 | 17.68 | 17.94 | 121,300 | +0.16(+0.90%) |
Nov 26, 2019 | 17.92 | 18.21 | 17.55 | 17.78 | 208,441 | -0.31(-1.71%) |
Nov 25, 2019 | 18.04 | 18.77 | 17.77 | 18.09 | 320,834 | -0.34(-1.82%) |
Nov 22, 2019 | 18.12 | 18.53 | 17.94 | 18.43 | 314,500 | +0.27(+1.49%) |
Nov 21, 2019 | 18.53 | 18.58 | 17.81 | 18.16 | 161,458 | -0.32(-1.76%) |
Nov 20, 2019 | 18.21 | 18.99 | 18.20 | 18.48 | 400,311 | +0.29(+1.57%) |
Nov 19, 2019 | 17.56 | 18.29 | 17.56 | 18.20 | 580,813 | -0.02(-0.14%) |
Nov 18, 2019 | 17.59 | 18.50 | 17.49 | 18.22 | 445,113 | +0.86(+4.95%) |
Nov 15, 2019 | 16.88 | 17.45 | 16.08 | 17.36 | 612,300 | +2.26(+14.97%) |
Nov 14, 2019 | 14.73 | 15.27 | 14.43 | 15.10 | 326,605 | +0.33(+2.23%) |
Nov 13, 2019 | 14.81 | 14.91 | 14.52 | 14.77 | 129,483 | -0.12(-0.81%) |
Nov 12, 2019 | 14.96 | 15.10 | 14.86 | 14.89 | 155,247 | +0.04(+0.27%) |
Nov 11, 2019 | 14.95 | 14.95 | 14.56 | 14.85 | 123,057 | -0.09(-0.60%) |
Nov 08, 2019 | 14.86 | 15.87 | 14.50 | 14.94 | 214,900 | +0.78(+5.51%) |
Nov 07, 2019 | 14.23 | 14.33 | 14.06 | 14.16 | 63,994 | +0.06(+0.43%) |
Nov 06, 2019 | 14.37 | 14.50 | 14.01 | 14.10 | 105,911 | -0.24(-1.67%) |
Nov 05, 2019 | 14.60 | 14.60 | 14.33 | 14.34 | 64,194 | -0.13(-0.90%) |
Nov 04, 2019 | 14.83 | 14.84 | 14.44 | 14.47 | 86,435 | -0.17(-1.16%) |