Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.56 | 16.93 | 16.33 | 16.60 | 215,600 | +0.18(+1.10%) |
Jan 30, 2020 | 16.04 | 16.93 | 16.03 | 16.42 | 153,048 | +0.16(+0.98%) |
Jan 29, 2020 | 16.36 | 17.28 | 15.90 | 16.26 | 284,371 | +0.02(+0.12%) |
Jan 28, 2020 | 15.87 | 16.58 | 15.06 | 16.24 | 325,168 | +0.39(+2.46%) |
Jan 27, 2020 | 16.27 | 16.27 | 14.37 | 15.85 | 618,776 | -1.00(-5.93%) |
Jan 24, 2020 | 17.18 | 18.00 | 16.27 | 16.85 | 397,200 | -0.20(-1.17%) |
Jan 23, 2020 | 16.52 | 17.45 | 16.50 | 17.05 | 414,205 | +0.70(+4.28%) |
Jan 22, 2020 | 15.60 | 17.78 | 15.60 | 16.35 | 924,012 | +0.96(+6.24%) |
Jan 21, 2020 | 14.95 | 15.70 | 14.95 | 15.39 | 250,982 | +0.47(+3.15%) |
Jan 17, 2020 | 14.79 | 14.93 | 14.75 | 14.92 | 81,400 | +0.22(+1.50%) |
Jan 16, 2020 | 14.98 | 15.27 | 14.68 | 14.70 | 170,113 | -0.19(-1.28%) |
Jan 15, 2020 | 14.84 | 14.99 | 14.60 | 14.89 | 133,562 | +0.21(+1.43%) |
Jan 14, 2020 | 14.74 | 14.94 | 14.46 | 14.68 | 148,811 | +0.00(+0.00%) |
Jan 13, 2020 | 14.25 | 14.70 | 14.25 | 14.68 | 313,113 | +0.43(+3.02%) |
Jan 10, 2020 | 14.49 | 14.50 | 14.19 | 14.25 | 156,000 | -0.15(-1.04%) |
Jan 09, 2020 | 14.39 | 14.62 | 14.35 | 14.40 | 139,517 | +0.03(+0.21%) |
Jan 08, 2020 | 14.20 | 14.96 | 14.16 | 14.37 | 117,172 | +0.03(+0.21%) |
Jan 07, 2020 | 15.50 | 15.55 | 14.15 | 14.34 | 248,176 | -0.96(-6.27%) |
Jan 06, 2020 | 15.81 | 15.87 | 15.03 | 15.30 | 198,474 | -0.22(-1.42%) |
Jan 03, 2020 | 14.43 | 15.87 | 14.43 | 15.52 | 365,400 | +1.17(+8.15%) |
Jan 02, 2020 | 14.71 | 14.90 | 14.24 | 14.35 | 89,402 | -0.30(-2.05%) |
Dec 31, 2019 | 14.53 | 14.87 | 14.41 | 14.65 | 164,300 | +0.10(+0.69%) |
Dec 30, 2019 | 14.60 | 14.71 | 14.40 | 14.55 | 109,225 | -0.09(-0.61%) |
Dec 27, 2019 | 14.65 | 14.87 | 14.53 | 14.64 | 99,100 | -0.01(-0.07%) |
Dec 26, 2019 | 14.75 | 14.82 | 14.60 | 14.65 | 40,899 | -0.10(-0.68%) |
Dec 24, 2019 | 14.84 | 14.90 | 14.55 | 14.75 | 114,500 | -0.08(-0.54%) |
Dec 23, 2019 | 14.60 | 14.94 | 14.50 | 14.83 | 69,390 | +0.29(+1.99%) |
Dec 20, 2019 | 14.41 | 14.67 | 14.12 | 14.54 | 149,200 | +0.14(+0.97%) |
Dec 19, 2019 | 14.42 | 14.50 | 14.03 | 14.40 | 138,613 | -0.17(-1.17%) |
Dec 18, 2019 | 14.80 | 15.03 | 14.40 | 14.57 | 106,572 | -0.34(-2.28%) |
Dec 17, 2019 | 15.45 | 15.47 | 14.69 | 14.91 | 100,439 | -0.55(-3.56%) |
Dec 16, 2019 | 15.69 | 15.86 | 15.15 | 15.46 | 112,712 | -0.24(-1.53%) |
Dec 13, 2019 | 16.00 | 16.00 | 15.52 | 15.70 | 67,300 | -0.28(-1.75%) |
Dec 12, 2019 | 15.61 | 15.99 | 15.57 | 15.98 | 80,201 | +0.37(+2.37%) |
Dec 11, 2019 | 15.08 | 15.70 | 14.85 | 15.61 | 86,304 | +0.55(+3.65%) |
Dec 10, 2019 | 15.41 | 15.41 | 14.62 | 15.06 | 181,798 | -0.36(-2.33%) |
Dec 09, 2019 | 15.98 | 15.98 | 15.12 | 15.42 | 130,859 | -0.56(-3.50%) |
Dec 06, 2019 | 15.60 | 16.13 | 15.60 | 15.98 | 82,000 | +0.41(+2.63%) |
Dec 05, 2019 | 16.02 | 16.05 | 15.49 | 15.57 | 84,835 | -0.43(-2.69%) |
Dec 04, 2019 | 16.13 | 16.19 | 15.65 | 16.00 | 121,389 | +0.00(+0.00%) |
Dec 03, 2019 | 15.48 | 16.27 | 15.41 | 16.00 | 181,496 | +0.37(+2.37%) |
Dec 02, 2019 | 15.86 | 16.01 | 15.40 | 15.63 | 99,398 | -0.07(-0.45%) |
Nov 29, 2019 | 15.85 | 15.90 | 15.65 | 15.70 | 34,400 | -0.20(-1.26%) |
Nov 27, 2019 | 16.00 | 16.10 | 15.60 | 15.90 | 98,400 | -0.02(-0.13%) |
Nov 26, 2019 | 15.76 | 16.00 | 15.43 | 15.92 | 107,851 | +0.22(+1.40%) |
Nov 25, 2019 | 16.19 | 16.23 | 15.40 | 15.70 | 247,129 | -0.27(-1.69%) |
Nov 22, 2019 | 15.98 | 16.15 | 15.58 | 15.97 | 213,700 | +0.13(+0.82%) |
Nov 21, 2019 | 14.48 | 16.14 | 13.65 | 15.84 | 848,978 | +1.57(+11.00%) |
Nov 20, 2019 | 14.48 | 14.67 | 13.85 | 14.27 | 194,023 | -0.21(-1.45%) |
Nov 19, 2019 | 15.90 | 16.00 | 14.15 | 14.48 | 292,559 | -1.17(-7.48%) |
Nov 18, 2019 | 15.00 | 15.69 | 14.50 | 15.65 | 377,888 | +0.85(+5.74%) |
Nov 15, 2019 | 13.96 | 15.13 | 13.91 | 14.80 | 367,200 | +0.91(+6.55%) |
Nov 14, 2019 | 13.91 | 14.09 | 13.51 | 13.89 | 133,242 | -0.04(-0.29%) |
Nov 13, 2019 | 13.70 | 14.02 | 13.06 | 13.93 | 154,567 | +0.17(+1.24%) |
Nov 12, 2019 | 14.15 | 14.65 | 13.12 | 13.76 | 454,165 | -0.38(-2.69%) |
Nov 11, 2019 | 11.35 | 14.19 | 11.35 | 14.14 | 970,490 | +3.33(+30.80%) |
Nov 08, 2019 | 10.85 | 10.96 | 10.75 | 10.81 | 64,700 | +0.01(+0.09%) |
Nov 07, 2019 | 10.85 | 10.85 | 10.75 | 10.80 | 80,986 | +0.04(+0.37%) |
Nov 06, 2019 | 10.93 | 11.14 | 10.70 | 10.76 | 133,777 | -0.17(-1.56%) |
Nov 05, 2019 | 10.85 | 10.97 | 10.64 | 10.93 | 126,576 | +0.12(+1.11%) |
Nov 04, 2019 | 10.79 | 10.98 | 10.75 | 10.81 | 59,815 | +0.06(+0.56%) |