Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.01 | 16.13 | 15.52 | 16.10 | 508,300 | +0.10(+0.63%) |
Jan 30, 2020 | 15.85 | 16.21 | 15.78 | 16.00 | 559,335 | -0.17(-1.05%) |
Jan 29, 2020 | 16.29 | 16.34 | 15.98 | 16.17 | 279,306 | -0.04(-0.25%) |
Jan 28, 2020 | 16.25 | 16.36 | 15.99 | 16.21 | 307,800 | +0.10(+0.62%) |
Jan 27, 2020 | 15.60 | 16.31 | 15.49 | 16.11 | 439,673 | +0.06(+0.37%) |
Jan 24, 2020 | 16.35 | 16.44 | 15.93 | 16.05 | 506,800 | -0.29(-1.77%) |
Jan 23, 2020 | 16.29 | 16.52 | 15.73 | 16.34 | 990,702 | +0.05(+0.31%) |
Jan 22, 2020 | 16.88 | 16.95 | 16.20 | 16.29 | 672,053 | -0.58(-3.44%) |
Jan 21, 2020 | 17.45 | 18.32 | 16.81 | 16.87 | 1,092,361 | -0.43(-2.51%) |
Jan 17, 2020 | 17.05 | 17.36 | 16.93 | 17.30 | 685,000 | +0.41(+2.46%) |
Jan 16, 2020 | 16.85 | 17.25 | 16.81 | 16.89 | 911,287 | +0.09(+0.54%) |
Jan 15, 2020 | 16.23 | 17.00 | 16.11 | 16.80 | 646,203 | +0.62(+3.83%) |
Jan 14, 2020 | 15.95 | 16.32 | 15.70 | 16.18 | 713,575 | +0.32(+2.02%) |
Jan 13, 2020 | 15.70 | 15.90 | 15.23 | 15.86 | 486,414 | +0.15(+0.95%) |
Jan 10, 2020 | 15.48 | 15.95 | 15.48 | 15.71 | 803,600 | +0.34(+2.21%) |
Jan 09, 2020 | 15.20 | 15.75 | 15.05 | 15.37 | 635,920 | +0.36(+2.40%) |
Jan 08, 2020 | 14.95 | 15.09 | 14.79 | 15.01 | 486,118 | -0.01(-0.07%) |
Jan 07, 2020 | 15.24 | 15.40 | 14.84 | 15.02 | 326,472 | -0.17(-1.12%) |
Jan 06, 2020 | 15.00 | 15.36 | 14.77 | 15.19 | 486,130 | +0.13(+0.86%) |
Jan 03, 2020 | 15.35 | 15.58 | 14.78 | 15.06 | 1,148,400 | -0.38(-2.46%) |
Jan 02, 2020 | 16.13 | 16.17 | 15.15 | 15.44 | 933,139 | -0.67(-4.16%) |
Dec 31, 2019 | 16.41 | 16.49 | 15.90 | 16.11 | 703,500 | -0.30(-1.83%) |
Dec 30, 2019 | 16.61 | 16.77 | 16.27 | 16.41 | 985,078 | -0.20(-1.20%) |
Dec 27, 2019 | 16.58 | 16.76 | 16.14 | 16.61 | 582,800 | +0.10(+0.61%) |
Dec 26, 2019 | 17.00 | 17.10 | 16.47 | 16.51 | 489,242 | -0.47(-2.77%) |
Dec 24, 2019 | 17.02 | 17.19 | 16.81 | 16.98 | 542,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.75 | 17.28 | 16.72 | 16.99 | 1,165,897 | +0.25(+1.49%) |
Dec 20, 2019 | 16.51 | 16.93 | 16.38 | 16.74 | 762,400 | +0.28(+1.70%) |
Dec 19, 2019 | 16.57 | 16.63 | 16.30 | 16.46 | 462,044 | +0.09(+0.55%) |
Dec 18, 2019 | 16.99 | 17.19 | 16.23 | 16.37 | 868,006 | -0.63(-3.71%) |
Dec 17, 2019 | 17.04 | 17.10 | 16.60 | 17.00 | 721,379 | -0.02(-0.12%) |
Dec 16, 2019 | 16.70 | 17.19 | 16.57 | 17.02 | 777,468 | +0.45(+2.72%) |
Dec 13, 2019 | 16.49 | 17.61 | 16.49 | 16.57 | 1,033,100 | +0.17(+1.04%) |
Dec 12, 2019 | 16.46 | 16.72 | 16.20 | 16.40 | 611,511 | +0.05(+0.31%) |
Dec 11, 2019 | 16.90 | 16.90 | 16.27 | 16.35 | 609,435 | -0.52(-3.08%) |
Dec 10, 2019 | 16.34 | 16.93 | 16.16 | 16.87 | 695,622 | +0.61(+3.75%) |
Dec 09, 2019 | 16.72 | 16.88 | 16.10 | 16.26 | 770,903 | -0.49(-2.95%) |
Dec 06, 2019 | 16.20 | 16.87 | 15.86 | 16.75 | 1,208,600 | +0.62(+3.87%) |
Dec 05, 2019 | 16.82 | 17.05 | 16.06 | 16.13 | 1,749,626 | -0.90(-5.28%) |
Dec 04, 2019 | 17.45 | 17.45 | 16.41 | 17.03 | 2,483,305 | -0.32(-1.84%) |
Dec 03, 2019 | 20.69 | 20.70 | 16.82 | 17.35 | 5,656,061 | -8.53(-32.96%) |
Dec 02, 2019 | 25.83 | 25.97 | 25.01 | 25.88 | 625,480 | -0.10(-0.38%) |
Nov 29, 2019 | 25.94 | 26.67 | 25.79 | 25.98 | 322,500 | +0.04(+0.15%) |
Nov 27, 2019 | 24.66 | 25.97 | 24.55 | 25.94 | 582,300 | +1.39(+5.66%) |
Nov 26, 2019 | 24.50 | 25.31 | 24.23 | 24.55 | 659,979 | +0.10(+0.41%) |
Nov 25, 2019 | 24.01 | 24.75 | 24.01 | 24.45 | 705,454 | +0.38(+1.58%) |
Nov 22, 2019 | 23.48 | 24.25 | 23.43 | 24.07 | 575,600 | +0.75(+3.22%) |
Nov 21, 2019 | 22.53 | 23.47 | 22.45 | 23.32 | 543,259 | +0.77(+3.41%) |
Nov 20, 2019 | 22.24 | 23.07 | 22.13 | 22.55 | 773,056 | +0.15(+0.67%) |
Nov 19, 2019 | 21.16 | 22.45 | 21.16 | 22.40 | 709,473 | +1.23(+5.81%) |
Nov 18, 2019 | 21.17 | 21.46 | 20.91 | 21.17 | 317,481 | +0.01(+0.05%) |
Nov 15, 2019 | 21.48 | 22.05 | 21.12 | 21.16 | 386,500 | -0.28(-1.31%) |
Nov 14, 2019 | 21.28 | 21.51 | 21.05 | 21.44 | 264,100 | +0.01(+0.05%) |
Nov 13, 2019 | 21.45 | 21.65 | 21.11 | 21.43 | 268,217 | -0.26(-1.20%) |
Nov 12, 2019 | 21.29 | 21.80 | 21.25 | 21.69 | 456,449 | +0.42(+1.97%) |
Nov 11, 2019 | 21.28 | 21.38 | 20.81 | 21.27 | 413,613 | +0.09(+0.42%) |
Nov 08, 2019 | 20.65 | 21.34 | 20.58 | 21.18 | 602,900 | +0.50(+2.42%) |
Nov 07, 2019 | 19.55 | 20.70 | 19.50 | 20.68 | 377,419 | +1.27(+6.54%) |
Nov 06, 2019 | 20.21 | 20.48 | 18.59 | 19.41 | 598,922 | -1.33(-6.41%) |
Nov 05, 2019 | 20.43 | 20.95 | 20.23 | 20.74 | 351,549 | +0.36(+1.77%) |
Nov 04, 2019 | 21.37 | 21.48 | 20.26 | 20.38 | 545,931 | -0.77(-3.64%) |