Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.93 | 17.70 | 16.27 | 16.43 | 28,900 | -0.69(-4.03%) |
Jan 30, 2020 | 18.54 | 18.54 | 16.80 | 17.12 | 44,075 | -1.55(-8.30%) |
Jan 29, 2020 | 16.52 | 19.63 | 16.52 | 18.67 | 98,015 | +2.21(+13.43%) |
Jan 28, 2020 | 17.66 | 17.80 | 16.26 | 16.46 | 43,446 | -1.17(-6.64%) |
Jan 27, 2020 | 17.47 | 18.00 | 17.47 | 17.63 | 77,333 | +0.16(+0.92%) |
Jan 24, 2020 | 17.22 | 17.99 | 17.12 | 17.47 | 53,800 | +0.32(+1.87%) |
Jan 23, 2020 | 16.35 | 17.79 | 16.07 | 17.15 | 94,722 | +0.78(+4.76%) |
Jan 22, 2020 | 16.23 | 17.10 | 15.96 | 16.37 | 49,468 | +0.20(+1.24%) |
Jan 21, 2020 | 16.28 | 16.62 | 15.90 | 16.17 | 51,014 | -0.20(-1.22%) |
Jan 17, 2020 | 16.39 | 17.13 | 15.84 | 16.37 | 100,500 | +0.10(+0.61%) |
Jan 16, 2020 | 16.07 | 16.78 | 15.62 | 16.27 | 81,419 | +0.27(+1.69%) |
Jan 15, 2020 | 15.33 | 16.19 | 14.53 | 16.00 | 76,821 | +0.68(+4.44%) |
Jan 14, 2020 | 14.29 | 15.71 | 13.95 | 15.32 | 40,373 | +0.97(+6.76%) |
Jan 13, 2020 | 13.87 | 14.35 | 13.66 | 14.35 | 36,402 | +0.46(+3.31%) |
Jan 10, 2020 | 14.57 | 14.85 | 13.60 | 13.89 | 67,700 | -0.65(-4.47%) |
Jan 09, 2020 | 15.54 | 16.58 | 14.48 | 14.54 | 108,051 | -0.86(-5.58%) |
Jan 08, 2020 | 15.55 | 16.48 | 15.10 | 15.40 | 103,729 | -0.13(-0.84%) |
Jan 07, 2020 | 16.12 | 16.28 | 14.65 | 15.53 | 145,157 | -0.53(-3.30%) |
Jan 06, 2020 | 13.56 | 16.61 | 13.25 | 16.06 | 216,465 | +2.18(+15.71%) |
Jan 03, 2020 | 13.68 | 14.12 | 13.49 | 13.88 | 91,500 | -0.02(-0.14%) |
Jan 02, 2020 | 14.07 | 14.20 | 12.77 | 13.90 | 143,299 | -0.07(-0.50%) |
Dec 31, 2019 | 13.99 | 14.50 | 13.70 | 13.97 | 121,300 | -0.02(-0.14%) |
Dec 30, 2019 | 13.98 | 14.24 | 13.36 | 13.99 | 90,961 | +0.17(+1.23%) |
Dec 27, 2019 | 13.77 | 14.07 | 12.79 | 13.82 | 330,200 | +0.03(+0.22%) |
Dec 26, 2019 | 13.30 | 14.14 | 13.00 | 13.79 | 102,309 | +0.54(+4.08%) |
Dec 24, 2019 | 13.64 | 14.04 | 12.90 | 13.25 | 39,200 | -0.31(-2.29%) |
Dec 23, 2019 | 10.21 | 14.41 | 10.21 | 13.56 | 233,227 | +3.43(+33.86%) |
Dec 20, 2019 | 8.490 | 11.43 | 8.490 | 10.13 | 764,900 | +1.55(+18.07%) |
Dec 19, 2019 | 9.160 | 9.849 | 8.580 | 8.580 | 77,845 | -0.58(-6.33%) |
Dec 18, 2019 | 9.460 | 10.49 | 9.110 | 9.160 | 84,949 | -0.41(-4.28%) |
Dec 17, 2019 | 8.560 | 9.729 | 8.560 | 9.570 | 79,034 | +1.10(+12.99%) |
Dec 16, 2019 | 8.000 | 9.120 | 7.750 | 8.470 | 126,765 | +0.48(+6.01%) |
Dec 13, 2019 | 7.860 | 8.466 | 7.760 | 7.990 | 51,600 | +0.11(+1.40%) |
Dec 12, 2019 | 8.180 | 8.402 | 7.555 | 7.880 | 57,474 | -0.30(-3.67%) |
Dec 11, 2019 | 9.170 | 9.540 | 8.160 | 8.180 | 133,963 | -0.03(-0.37%) |
Dec 10, 2019 | 9.030 | 9.136 | 8.090 | 8.210 | 101,184 | -0.90(-9.88%) |
Dec 09, 2019 | 10.21 | 10.82 | 9.040 | 9.110 | 73,285 | -1.10(-10.77%) |
Dec 06, 2019 | 12.00 | 12.38 | 10.05 | 10.21 | 92,200 | -1.95(-16.04%) |
Dec 05, 2019 | 13.29 | 14.23 | 11.48 | 12.16 | 52,542 | -1.23(-9.19%) |
Dec 04, 2019 | 14.00 | 14.89 | 12.32 | 13.39 | 73,726 | -0.33(-2.41%) |
Dec 03, 2019 | 14.58 | 14.85 | 13.72 | 13.72 | 57,339 | -0.99(-6.73%) |
Dec 02, 2019 | 13.82 | 14.98 | 13.72 | 14.71 | 80,149 | +1.01(+7.37%) |
Nov 29, 2019 | 12.76 | 13.97 | 12.76 | 13.70 | 31,000 | +0.83(+6.45%) |
Nov 27, 2019 | 12.51 | 13.45 | 12.35 | 12.87 | 89,800 | +0.27(+2.14%) |
Nov 26, 2019 | 13.01 | 13.82 | 12.38 | 12.60 | 80,887 | -0.60(-4.55%) |
Nov 25, 2019 | 13.22 | 13.85 | 13.02 | 13.20 | 50,110 | -0.05(-0.38%) |
Nov 22, 2019 | 14.49 | 14.54 | 13.04 | 13.25 | 47,500 | -1.32(-9.06%) |
Nov 21, 2019 | 16.49 | 16.89 | 13.88 | 14.57 | 48,890 | -1.90(-11.54%) |
Nov 20, 2019 | 17.71 | 18.11 | 15.86 | 16.47 | 77,446 | -1.24(-7.00%) |
Nov 19, 2019 | 13.64 | 18.28 | 13.64 | 17.71 | 109,830 | +3.92(+28.43%) |
Nov 18, 2019 | 13.48 | 15.11 | 12.57 | 13.79 | 51,607 | -0.21(-1.50%) |
Nov 15, 2019 | 13.39 | 14.25 | 12.55 | 14.00 | 79,900 | +0.84(+6.38%) |
Nov 14, 2019 | 12.47 | 13.98 | 12.09 | 13.16 | 135,278 | +0.46(+3.62%) |
Nov 13, 2019 | 11.75 | 13.02 | 11.23 | 12.70 | 37,203 | +0.93(+7.90%) |
Nov 12, 2019 | 13.75 | 14.46 | 11.16 | 11.77 | 104,807 | -2.15(-15.45%) |
Nov 11, 2019 | 11.15 | 13.92 | 11.01 | 13.92 | 173,378 | +2.80(+25.18%) |
Nov 08, 2019 | 11.11 | 11.20 | 10.98 | 11.12 | 127,300 | +0.12(+1.09%) |
Nov 07, 2019 | 11.00 | 11.19 | 10.70 | 11.00 | 101,384 | +0.00(+0.00%) |
Nov 06, 2019 | 11.17 | 11.21 | 10.46 | 11.00 | 91,191 | +0.00(+0.00%) |
Nov 05, 2019 | 11.11 | 11.38 | 11.00 | 11.00 | 96,887 | +0.00(+0.00%) |
Nov 04, 2019 | 11.00 | 11.45 | 10.80 | 11.00 | 340,340 | +0.25(+2.33%) |