Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.43 | 17.48 | 16.97 | 17.01 | 46,600 | -0.68(-3.84%) |
Jan 30, 2020 | 17.50 | 17.90 | 17.45 | 17.69 | 107,986 | -0.40(-2.21%) |
Jan 29, 2020 | 17.92 | 18.09 | 17.85 | 18.09 | 39,100 | +0.37(+2.09%) |
Jan 28, 2020 | 17.78 | 18.03 | 17.58 | 17.72 | 61,107 | -0.37(-2.05%) |
Jan 27, 2020 | 18.05 | 18.55 | 17.91 | 18.09 | 84,204 | -1.19(-6.17%) |
Jan 24, 2020 | 18.80 | 19.42 | 17.86 | 19.28 | 135,200 | -0.12(-0.62%) |
Jan 23, 2020 | 18.66 | 19.98 | 18.48 | 19.40 | 171,534 | -0.78(-3.87%) |
Jan 22, 2020 | 20.22 | 20.41 | 19.80 | 20.18 | 44,641 | -0.34(-1.66%) |
Jan 21, 2020 | 20.52 | 20.76 | 20.33 | 20.52 | 21,342 | +0.10(+0.49%) |
Jan 17, 2020 | 20.49 | 20.61 | 20.34 | 20.42 | 32,800 | -0.11(-0.54%) |
Jan 16, 2020 | 20.97 | 21.14 | 20.33 | 20.53 | 69,306 | +0.04(+0.20%) |
Jan 15, 2020 | 20.81 | 21.42 | 20.24 | 20.49 | 53,460 | -0.27(-1.30%) |
Jan 14, 2020 | 20.60 | 21.11 | 20.44 | 20.76 | 41,769 | +0.26(+1.27%) |
Jan 13, 2020 | 20.60 | 20.98 | 20.28 | 20.50 | 69,717 | -0.24(-1.16%) |
Jan 10, 2020 | 20.70 | 20.98 | 20.41 | 20.74 | 52,100 | +1.00(+5.07%) |
Jan 09, 2020 | 19.79 | 20.11 | 19.65 | 19.74 | 63,518 | +0.19(+0.97%) |
Jan 08, 2020 | 19.68 | 19.92 | 19.54 | 19.55 | 41,529 | -0.45(-2.25%) |
Jan 07, 2020 | 20.28 | 20.31 | 19.51 | 20.00 | 58,898 | -0.16(-0.79%) |
Jan 06, 2020 | 20.25 | 20.46 | 20.08 | 20.16 | 92,462 | -0.34(-1.66%) |
Jan 03, 2020 | 20.18 | 20.54 | 20.11 | 20.50 | 36,200 | -0.16(-0.77%) |
Jan 02, 2020 | 20.93 | 20.95 | 20.47 | 20.66 | 75,670 | +0.76(+3.82%) |
Dec 31, 2019 | 19.91 | 20.04 | 19.80 | 19.90 | 9,300 | -0.09(-0.45%) |
Dec 30, 2019 | 20.36 | 20.53 | 19.72 | 19.99 | 80,745 | -0.15(-0.74%) |
Dec 27, 2019 | 20.66 | 20.71 | 19.57 | 20.14 | 135,900 | +1.24(+6.56%) |
Dec 26, 2019 | 19.08 | 19.29 | 18.82 | 18.90 | 22,853 | +0.05(+0.27%) |
Dec 24, 2019 | 18.58 | 19.02 | 18.58 | 18.85 | 22,600 | +0.65(+3.57%) |
Dec 23, 2019 | 18.32 | 18.51 | 18.05 | 18.20 | 45,074 | +0.20(+1.11%) |
Dec 20, 2019 | 18.08 | 18.54 | 17.95 | 18.00 | 54,900 | -0.25(-1.37%) |
Dec 19, 2019 | 17.98 | 18.50 | 17.76 | 18.25 | 116,769 | +1.46(+8.70%) |
Dec 18, 2019 | 17.08 | 17.21 | 16.53 | 16.79 | 45,432 | -0.21(-1.24%) |
Dec 17, 2019 | 17.39 | 17.39 | 17.00 | 17.00 | 69,667 | -0.15(-0.87%) |
Dec 16, 2019 | 17.17 | 17.50 | 16.91 | 17.15 | 100,994 | +0.55(+3.31%) |
Dec 13, 2019 | 16.72 | 17.10 | 16.60 | 16.60 | 70,900 | +0.10(+0.61%) |
Dec 12, 2019 | 16.61 | 16.98 | 16.34 | 16.50 | 81,521 | +0.86(+5.50%) |
Dec 11, 2019 | 16.00 | 16.10 | 15.34 | 15.64 | 86,859 | -0.36(-2.25%) |
Dec 10, 2019 | 15.79 | 16.38 | 15.77 | 16.00 | 83,363 | +0.58(+3.76%) |
Dec 09, 2019 | 15.71 | 15.75 | 15.24 | 15.42 | 45,346 | -0.33(-2.10%) |
Dec 06, 2019 | 15.85 | 16.05 | 15.66 | 15.75 | 43,900 | +0.10(+0.64%) |
Dec 05, 2019 | 16.10 | 16.13 | 15.41 | 15.65 | 31,519 | -0.05(-0.32%) |
Dec 04, 2019 | 15.89 | 15.97 | 15.47 | 15.70 | 29,974 | -0.33(-2.06%) |
Dec 03, 2019 | 15.32 | 16.04 | 15.32 | 16.03 | 19,375 | +0.62(+3.99%) |
Dec 02, 2019 | 15.62 | 15.63 | 15.22 | 15.41 | 22,239 | -0.14(-0.87%) |
Nov 29, 2019 | 15.42 | 15.70 | 15.38 | 15.55 | 20,100 | -0.06(-0.38%) |
Nov 27, 2019 | 16.00 | 16.27 | 15.55 | 15.61 | 62,100 | -0.29(-1.82%) |
Nov 26, 2019 | 15.93 | 16.23 | 15.59 | 15.90 | 164,326 | +0.60(+3.92%) |
Nov 25, 2019 | 14.22 | 15.32 | 14.13 | 15.30 | 243,661 | +0.07(+0.46%) |
Nov 22, 2019 | 15.39 | 15.58 | 15.20 | 15.23 | 6,900 | +0.04(+0.26%) |
Nov 21, 2019 | 15.41 | 15.43 | 14.99 | 15.19 | 15,445 | -0.28(-1.81%) |
Nov 20, 2019 | 15.62 | 15.73 | 15.35 | 15.47 | 9,453 | +0.02(+0.13%) |
Nov 19, 2019 | 15.28 | 15.79 | 15.16 | 15.45 | 18,329 | +0.13(+0.85%) |
Nov 18, 2019 | 15.08 | 15.58 | 14.98 | 15.32 | 23,723 | +0.31(+2.07%) |
Nov 15, 2019 | 15.96 | 15.96 | 14.95 | 15.01 | 14,900 | -0.30(-1.96%) |
Nov 14, 2019 | 15.26 | 15.48 | 15.12 | 15.31 | 7,327 | -0.13(-0.84%) |
Nov 13, 2019 | 16.00 | 16.00 | 15.01 | 15.44 | 27,827 | -0.58(-3.62%) |
Nov 12, 2019 | 16.49 | 16.60 | 15.72 | 16.02 | 52,700 | -0.64(-3.84%) |
Nov 11, 2019 | 16.20 | 17.18 | 15.88 | 16.66 | 48,250 | +1.13(+7.28%) |
Nov 08, 2019 | 14.59 | 15.84 | 14.48 | 15.53 | 45,900 | +0.92(+6.30%) |
Nov 07, 2019 | 14.74 | 14.94 | 14.41 | 14.61 | 59,467 | +0.10(+0.69%) |
Nov 06, 2019 | 14.84 | 14.91 | 14.43 | 14.51 | 72,562 | +0.08(+0.55%) |
Nov 05, 2019 | 14.90 | 14.93 | 14.06 | 14.43 | 120,578 | -0.17(-1.16%) |
Nov 04, 2019 | 14.66 | 14.78 | 14.40 | 14.60 | 74,212 | +0.85(+6.18%) |