Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.01 | 14.14 | 13.76 | 13.85 | 412,825 | -1.40(-9.21%) |
Jan 30, 2020 | 15.23 | 15.40 | 14.97 | 15.25 | 232,285 | -0.12(-0.80%) |
Jan 29, 2020 | 15.60 | 15.67 | 15.35 | 15.38 | 179,726 | +0.12(+0.81%) |
Jan 28, 2020 | 15.32 | 15.33 | 15.16 | 15.25 | 251,506 | +0.13(+0.87%) |
Jan 27, 2020 | 15.43 | 15.44 | 15.12 | 15.12 | 256,347 | -0.87(-5.44%) |
Jan 24, 2020 | 16.14 | 16.18 | 15.85 | 15.99 | 398,932 | +0.18(+1.11%) |
Jan 23, 2020 | 15.85 | 15.94 | 15.73 | 15.81 | 222,210 | -0.44(-2.70%) |
Jan 22, 2020 | 16.44 | 16.44 | 16.18 | 16.25 | 220,600 | -0.14(-0.86%) |
Jan 21, 2020 | 16.55 | 16.58 | 16.36 | 16.39 | 263,473 | -0.23(-1.37%) |
Jan 17, 2020 | 16.69 | 16.70 | 16.53 | 16.62 | 320,125 | -0.43(-2.52%) |
Jan 16, 2020 | 17.04 | 17.20 | 16.97 | 17.05 | 283,954 | -0.50(-2.85%) |
Jan 15, 2020 | 17.90 | 17.90 | 17.54 | 17.55 | 207,548 | -0.70(-3.85%) |
Jan 14, 2020 | 18.33 | 18.43 | 18.17 | 18.26 | 396,466 | -0.79(-4.15%) |
Jan 13, 2020 | 18.83 | 19.06 | 18.67 | 19.05 | 231,276 | +0.11(+0.56%) |
Jan 10, 2020 | 19.04 | 19.13 | 18.88 | 18.94 | 291,198 | +0.26(+1.41%) |
Jan 09, 2020 | 18.74 | 18.79 | 18.48 | 18.68 | 200,681 | -0.32(-1.66%) |
Jan 08, 2020 | 19.20 | 19.23 | 18.90 | 18.99 | 219,467 | -0.11(-0.55%) |
Jan 07, 2020 | 19.42 | 19.42 | 19.04 | 19.10 | 274,095 | -0.64(-3.25%) |
Jan 06, 2020 | 19.51 | 19.84 | 19.40 | 19.74 | 422,828 | +0.83(+4.41%) |
Jan 03, 2020 | 19.13 | 19.24 | 18.89 | 18.91 | 284,821 | -0.06(-0.32%) |
Jan 02, 2020 | 18.94 | 19.05 | 18.80 | 18.97 | 212,655 | -0.01(-0.05%) |
Dec 31, 2019 | 18.94 | 19.01 | 18.74 | 18.98 | 228,904 | -0.02(-0.09%) |
Dec 30, 2019 | 19.31 | 19.31 | 18.91 | 18.99 | 295,762 | -0.25(-1.28%) |
Dec 27, 2019 | 19.39 | 19.57 | 19.21 | 19.24 | 486,849 | +0.18(+0.97%) |
Dec 26, 2019 | 18.96 | 19.12 | 18.79 | 19.05 | 177,453 | +0.14(+0.74%) |
Dec 24, 2019 | 19.20 | 19.30 | 18.81 | 18.91 | 195,423 | -0.28(-1.46%) |
Dec 23, 2019 | 18.98 | 19.20 | 18.87 | 19.20 | 327,989 | +0.21(+1.11%) |
Dec 20, 2019 | 19.39 | 19.47 | 18.93 | 18.98 | 448,129 | -0.09(-0.46%) |
Dec 19, 2019 | 19.27 | 19.44 | 18.81 | 19.07 | 534,256 | -0.67(-3.38%) |
Dec 18, 2019 | 19.94 | 19.96 | 19.71 | 19.74 | 923,313 | +1.48(+8.13%) |
Dec 17, 2019 | 18.72 | 18.76 | 18.20 | 18.26 | 441,416 | +1.59(+9.54%) |
Dec 16, 2019 | 16.45 | 16.83 | 16.40 | 16.67 | 231,292 | +0.25(+1.55%) |
Dec 13, 2019 | 16.68 | 16.84 | 16.38 | 16.41 | 279,582 | +0.09(+0.54%) |
Dec 12, 2019 | 16.00 | 16.33 | 16.00 | 16.32 | 274,604 | +0.13(+0.81%) |
Dec 11, 2019 | 16.07 | 16.23 | 16.07 | 16.19 | 170,408 | +0.17(+1.04%) |
Dec 10, 2019 | 16.12 | 16.21 | 15.98 | 16.03 | 266,988 | +0.14(+0.88%) |
Dec 09, 2019 | 15.76 | 15.96 | 15.76 | 15.88 | 268,783 | +0.29(+1.86%) |
Dec 06, 2019 | 15.74 | 15.76 | 15.52 | 15.60 | 272,863 | -0.20(-1.28%) |
Dec 05, 2019 | 15.98 | 16.01 | 15.75 | 15.80 | 211,652 | -0.14(-0.88%) |
Dec 04, 2019 | 15.91 | 16.02 | 15.83 | 15.94 | 252,106 | +0.47(+3.01%) |
Dec 03, 2019 | 15.43 | 15.60 | 15.35 | 15.47 | 308,784 | -0.25(-1.62%) |
Dec 02, 2019 | 15.48 | 15.82 | 15.45 | 15.73 | 427,622 | -0.11(-0.67%) |
Nov 29, 2019 | 15.89 | 15.95 | 15.75 | 15.83 | 210,114 | -0.68(-4.15%) |
Nov 27, 2019 | 16.65 | 16.68 | 16.33 | 16.52 | 224,805 | -0.09(-0.53%) |
Nov 26, 2019 | 16.80 | 16.83 | 16.50 | 16.60 | 217,883 | -0.26(-1.56%) |
Nov 25, 2019 | 16.76 | 16.87 | 16.68 | 16.87 | 141,007 | +0.20(+1.21%) |
Nov 22, 2019 | 16.77 | 16.89 | 16.62 | 16.67 | 155,222 | +0.11(+0.64%) |
Nov 21, 2019 | 16.45 | 16.60 | 16.35 | 16.56 | 235,399 | -0.21(-1.26%) |
Nov 20, 2019 | 16.68 | 16.95 | 16.64 | 16.77 | 245,786 | -0.04(-0.26%) |
Nov 19, 2019 | 16.88 | 16.92 | 16.66 | 16.82 | 256,615 | +0.25(+1.54%) |
Nov 18, 2019 | 16.72 | 16.75 | 16.54 | 16.56 | 251,928 | -0.35(-2.08%) |
Nov 15, 2019 | 17.01 | 17.11 | 16.86 | 16.91 | 186,540 | -0.32(-1.88%) |
Nov 14, 2019 | 17.15 | 17.44 | 17.15 | 17.24 | 239,128 | +0.10(+0.56%) |
Nov 13, 2019 | 17.08 | 17.24 | 17.06 | 17.14 | 280,549 | +0.10(+0.57%) |
Nov 12, 2019 | 17.39 | 17.43 | 17.01 | 17.04 | 283,386 | -0.23(-1.32%) |
Nov 11, 2019 | 17.21 | 17.35 | 17.18 | 17.27 | 159,019 | -0.21(-1.21%) |
Nov 08, 2019 | 17.46 | 17.61 | 17.40 | 17.48 | 260,450 | -0.04(-0.20%) |
Nov 07, 2019 | 17.62 | 17.69 | 17.42 | 17.52 | 363,270 | +0.52(+3.05%) |
Nov 06, 2019 | 17.32 | 17.39 | 16.97 | 17.00 | 214,861 | -0.12(-0.72%) |
Nov 05, 2019 | 17.31 | 17.31 | 17.01 | 17.12 | 325,027 | +0.43(+2.58%) |
Nov 04, 2019 | 16.65 | 16.74 | 16.60 | 16.69 | 230,451 | +0.57(+3.54%) |