Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.58 | 14.58 | 13.75 | 13.79 | 167,400 | -0.85(-5.81%) |
Jan 30, 2020 | 15.05 | 15.31 | 14.61 | 14.64 | 96,170 | -0.53(-3.49%) |
Jan 29, 2020 | 14.97 | 15.17 | 14.83 | 15.17 | 86,959 | +0.20(+1.34%) |
Jan 28, 2020 | 15.06 | 15.06 | 14.60 | 14.97 | 131,872 | +0.00(+0.00%) |
Jan 27, 2020 | 14.85 | 15.20 | 14.10 | 14.97 | 203,940 | -0.17(-1.12%) |
Jan 24, 2020 | 15.48 | 15.48 | 15.02 | 15.14 | 103,200 | -0.34(-2.20%) |
Jan 23, 2020 | 15.20 | 15.60 | 14.97 | 15.48 | 109,171 | +0.28(+1.84%) |
Jan 22, 2020 | 15.69 | 15.81 | 15.09 | 15.20 | 196,583 | -0.46(-2.94%) |
Jan 21, 2020 | 16.24 | 16.24 | 15.15 | 15.66 | 243,621 | -0.55(-3.39%) |
Jan 17, 2020 | 15.91 | 16.30 | 15.34 | 16.21 | 248,200 | +0.31(+1.95%) |
Jan 16, 2020 | 16.06 | 16.12 | 15.72 | 15.90 | 256,158 | +0.00(+0.00%) |
Jan 15, 2020 | 15.80 | 16.22 | 15.80 | 15.90 | 96,003 | +0.07(+0.44%) |
Jan 14, 2020 | 16.19 | 16.23 | 15.75 | 15.83 | 121,271 | -0.25(-1.55%) |
Jan 13, 2020 | 16.41 | 16.41 | 15.50 | 16.08 | 218,598 | -0.30(-1.83%) |
Jan 10, 2020 | 17.05 | 17.05 | 16.34 | 16.38 | 171,300 | -0.65(-3.82%) |
Jan 09, 2020 | 16.86 | 18.05 | 16.76 | 17.03 | 189,442 | +0.23(+1.37%) |
Jan 08, 2020 | 16.23 | 16.86 | 16.00 | 16.80 | 185,378 | +0.82(+5.13%) |
Jan 07, 2020 | 15.87 | 16.14 | 15.27 | 15.98 | 121,628 | +0.12(+0.76%) |
Jan 06, 2020 | 16.24 | 16.24 | 15.79 | 15.86 | 108,084 | -0.40(-2.46%) |
Jan 03, 2020 | 16.30 | 16.48 | 16.00 | 16.26 | 70,600 | -0.14(-0.85%) |
Jan 02, 2020 | 16.36 | 16.43 | 15.99 | 16.40 | 65,664 | +0.22(+1.36%) |
Dec 31, 2019 | 16.06 | 16.28 | 15.97 | 16.18 | 66,200 | +0.12(+0.75%) |
Dec 30, 2019 | 16.32 | 16.32 | 15.91 | 16.06 | 66,258 | -0.27(-1.65%) |
Dec 27, 2019 | 16.70 | 16.72 | 16.25 | 16.33 | 71,400 | -0.28(-1.69%) |
Dec 26, 2019 | 16.68 | 16.84 | 16.48 | 16.61 | 72,366 | -0.04(-0.24%) |
Dec 24, 2019 | 16.55 | 16.96 | 16.39 | 16.65 | 80,200 | +0.12(+0.73%) |
Dec 23, 2019 | 15.61 | 16.62 | 15.55 | 16.53 | 151,634 | +1.02(+6.58%) |
Dec 20, 2019 | 16.24 | 16.39 | 15.42 | 15.51 | 166,400 | -0.63(-3.90%) |
Dec 19, 2019 | 16.42 | 16.69 | 15.92 | 16.14 | 115,750 | -0.26(-1.59%) |
Dec 18, 2019 | 15.84 | 16.57 | 15.65 | 16.40 | 171,970 | +0.60(+3.80%) |
Dec 17, 2019 | 15.67 | 15.93 | 15.49 | 15.80 | 136,555 | +0.23(+1.48%) |
Dec 16, 2019 | 16.00 | 16.37 | 15.46 | 15.57 | 236,006 | -0.10(-0.64%) |
Dec 13, 2019 | 15.46 | 15.96 | 15.36 | 15.67 | 82,800 | +0.18(+1.16%) |
Dec 12, 2019 | 15.15 | 15.69 | 14.99 | 15.49 | 174,482 | +0.40(+2.65%) |
Dec 11, 2019 | 15.50 | 15.55 | 14.82 | 15.09 | 224,377 | -0.36(-2.33%) |
Dec 10, 2019 | 15.76 | 15.76 | 15.33 | 15.45 | 110,157 | -0.21(-1.34%) |
Dec 09, 2019 | 16.02 | 16.22 | 15.36 | 15.66 | 143,874 | -0.53(-3.27%) |
Dec 06, 2019 | 16.18 | 16.45 | 16.09 | 16.19 | 93,000 | +0.12(+0.75%) |
Dec 05, 2019 | 16.29 | 16.41 | 16.00 | 16.07 | 120,660 | -0.15(-0.92%) |
Dec 04, 2019 | 16.23 | 16.58 | 15.78 | 16.22 | 97,052 | +0.13(+0.81%) |
Dec 03, 2019 | 15.49 | 16.09 | 15.48 | 16.09 | 119,381 | +0.32(+2.03%) |
Dec 02, 2019 | 16.73 | 16.73 | 15.64 | 15.77 | 130,446 | -0.98(-5.85%) |
Nov 29, 2019 | 16.42 | 16.85 | 16.26 | 16.75 | 70,800 | +0.31(+1.89%) |
Nov 27, 2019 | 16.37 | 16.80 | 16.17 | 16.44 | 97,900 | +0.15(+0.92%) |
Nov 26, 2019 | 16.65 | 16.90 | 16.27 | 16.29 | 113,281 | -0.36(-2.16%) |
Nov 25, 2019 | 16.80 | 17.26 | 16.55 | 16.65 | 189,921 | -0.16(-0.95%) |
Nov 22, 2019 | 16.61 | 16.89 | 16.41 | 16.81 | 116,100 | +0.33(+2.00%) |
Nov 21, 2019 | 15.83 | 16.66 | 15.66 | 16.48 | 220,263 | +0.93(+5.98%) |
Nov 20, 2019 | 14.94 | 16.19 | 14.94 | 15.55 | 234,238 | +0.41(+2.71%) |
Nov 19, 2019 | 14.82 | 15.26 | 14.43 | 15.14 | 150,564 | +0.37(+2.51%) |
Nov 18, 2019 | 15.24 | 15.36 | 14.60 | 14.77 | 180,027 | -0.48(-3.15%) |
Nov 15, 2019 | 14.88 | 15.49 | 14.75 | 15.25 | 226,700 | +0.50(+3.39%) |
Nov 14, 2019 | 14.09 | 14.86 | 13.78 | 14.75 | 521,632 | +0.16(+1.10%) |
Nov 13, 2019 | 16.00 | 16.38 | 14.51 | 14.59 | 477,086 | -2.00(-12.06%) |
Nov 12, 2019 | 16.72 | 17.14 | 16.43 | 16.59 | 171,329 | -0.14(-0.84%) |
Nov 11, 2019 | 16.53 | 16.91 | 16.11 | 16.73 | 125,819 | -0.03(-0.18%) |
Nov 08, 2019 | 16.62 | 17.00 | 15.90 | 16.76 | 241,900 | -0.05(-0.30%) |
Nov 07, 2019 | 17.86 | 17.86 | 16.76 | 16.81 | 131,075 | -0.78(-4.43%) |
Nov 06, 2019 | 18.73 | 18.85 | 17.01 | 17.59 | 169,047 | -1.31(-6.93%) |
Nov 05, 2019 | 18.12 | 19.14 | 18.09 | 18.90 | 103,453 | +0.82(+4.54%) |
Nov 04, 2019 | 17.87 | 18.29 | 17.55 | 18.08 | 98,639 | +0.39(+2.20%) |