Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.55 | 15.61 | 15.00 | 15.03 | 469,800 | -0.59(-3.78%) |
Jan 30, 2020 | 15.40 | 15.63 | 15.20 | 15.62 | 345,527 | +0.12(+0.77%) |
Jan 29, 2020 | 15.59 | 15.68 | 15.25 | 15.50 | 310,569 | -0.06(-0.39%) |
Jan 28, 2020 | 15.45 | 15.88 | 15.43 | 15.56 | 345,844 | +0.22(+1.43%) |
Jan 27, 2020 | 15.10 | 15.55 | 15.07 | 15.34 | 437,016 | -0.18(-1.16%) |
Jan 24, 2020 | 15.74 | 15.80 | 15.42 | 15.52 | 553,500 | -0.15(-0.96%) |
Jan 23, 2020 | 15.58 | 15.79 | 15.50 | 15.67 | 685,746 | +0.02(+0.13%) |
Jan 22, 2020 | 15.77 | 15.95 | 15.57 | 15.65 | 535,628 | -0.01(-0.06%) |
Jan 21, 2020 | 15.58 | 16.24 | 15.39 | 15.66 | 1,043,608 | +0.04(+0.26%) |
Jan 17, 2020 | 15.15 | 15.63 | 15.07 | 15.62 | 883,300 | +0.48(+3.17%) |
Jan 16, 2020 | 15.25 | 15.62 | 15.01 | 15.14 | 1,034,682 | -0.14(-0.92%) |
Jan 15, 2020 | 15.61 | 15.74 | 15.08 | 15.28 | 1,087,669 | -0.36(-2.30%) |
Jan 14, 2020 | 15.89 | 16.19 | 15.57 | 15.64 | 945,532 | -0.29(-1.82%) |
Jan 13, 2020 | 15.53 | 16.00 | 15.39 | 15.93 | 688,548 | +0.46(+2.97%) |
Jan 10, 2020 | 15.57 | 15.84 | 15.36 | 15.47 | 758,600 | -0.03(-0.19%) |
Jan 09, 2020 | 15.94 | 16.17 | 15.46 | 15.50 | 1,284,313 | -0.51(-3.19%) |
Jan 08, 2020 | 15.64 | 16.30 | 15.32 | 16.01 | 909,471 | +0.22(+1.39%) |
Jan 07, 2020 | 16.48 | 16.48 | 15.45 | 15.79 | 1,787,721 | -0.72(-4.36%) |
Jan 06, 2020 | 16.72 | 16.79 | 16.38 | 16.51 | 1,377,424 | -0.34(-2.02%) |
Jan 03, 2020 | 17.17 | 17.37 | 16.75 | 16.85 | 1,025,600 | -0.72(-4.10%) |
Jan 02, 2020 | 17.26 | 17.76 | 17.06 | 17.57 | 821,375 | +0.41(+2.39%) |
Dec 31, 2019 | 16.90 | 17.27 | 16.71 | 17.16 | 1,009,000 | +0.27(+1.57%) |
Dec 30, 2019 | 16.91 | 17.26 | 16.51 | 16.89 | 905,021 | +0.02(+0.09%) |
Dec 27, 2019 | 16.50 | 17.03 | 16.25 | 16.88 | 897,000 | +0.37(+2.24%) |
Dec 26, 2019 | 16.58 | 16.70 | 16.18 | 16.51 | 798,623 | +0.01(+0.06%) |
Dec 24, 2019 | 16.54 | 16.54 | 16.14 | 16.50 | 447,300 | +0.04(+0.24%) |
Dec 23, 2019 | 16.26 | 16.46 | 16.13 | 16.46 | 742,392 | +0.33(+2.05%) |
Dec 20, 2019 | 16.12 | 16.21 | 15.93 | 16.13 | 1,233,800 | +0.02(+0.12%) |
Dec 19, 2019 | 15.39 | 16.13 | 15.22 | 16.11 | 1,013,233 | +0.76(+4.95%) |
Dec 18, 2019 | 15.49 | 15.70 | 15.22 | 15.35 | 571,505 | -0.15(-0.97%) |
Dec 17, 2019 | 15.18 | 15.51 | 14.94 | 15.50 | 602,462 | +0.32(+2.11%) |
Dec 16, 2019 | 15.22 | 15.52 | 15.06 | 15.18 | 655,648 | +0.03(+0.20%) |
Dec 13, 2019 | 14.92 | 15.20 | 14.72 | 15.15 | 518,000 | +0.20(+1.34%) |
Dec 12, 2019 | 14.49 | 15.02 | 14.31 | 14.95 | 674,204 | +0.33(+2.26%) |
Dec 11, 2019 | 14.67 | 14.75 | 14.31 | 14.62 | 808,378 | -0.10(-0.68%) |
Dec 10, 2019 | 15.22 | 15.27 | 14.67 | 14.72 | 1,023,374 | -0.50(-3.29%) |
Dec 09, 2019 | 15.02 | 15.44 | 15.02 | 15.22 | 780,249 | +0.21(+1.40%) |
Dec 06, 2019 | 14.58 | 15.14 | 14.58 | 15.01 | 813,800 | +0.48(+3.30%) |
Dec 05, 2019 | 14.75 | 15.15 | 14.41 | 14.53 | 934,378 | -0.08(-0.55%) |
Dec 04, 2019 | 14.34 | 14.66 | 14.30 | 14.61 | 763,286 | +0.39(+2.74%) |
Dec 03, 2019 | 14.23 | 14.35 | 13.80 | 14.22 | 777,540 | -0.22(-1.52%) |
Dec 02, 2019 | 14.49 | 14.84 | 14.18 | 14.44 | 798,631 | +0.17(+1.19%) |
Nov 29, 2019 | 14.16 | 14.44 | 14.02 | 14.27 | 292,600 | +0.00(+0.00%) |
Nov 27, 2019 | 14.38 | 14.40 | 13.91 | 14.27 | 610,600 | -0.03(-0.21%) |
Nov 26, 2019 | 14.08 | 14.51 | 13.91 | 14.30 | 878,689 | +0.28(+2.00%) |
Nov 25, 2019 | 14.90 | 14.98 | 13.87 | 14.02 | 1,433,335 | -0.89(-5.97%) |
Nov 22, 2019 | 14.23 | 14.96 | 14.04 | 14.91 | 1,085,900 | +1.15(+8.36%) |
Nov 21, 2019 | 13.88 | 14.19 | 13.71 | 13.76 | 575,357 | -0.09(-0.65%) |
Nov 20, 2019 | 14.00 | 14.07 | 13.73 | 13.85 | 1,010,778 | -0.20(-1.42%) |
Nov 19, 2019 | 14.40 | 14.50 | 13.97 | 14.05 | 615,460 | -0.27(-1.89%) |
Nov 18, 2019 | 14.40 | 14.47 | 14.00 | 14.32 | 815,312 | -0.04(-0.28%) |
Nov 15, 2019 | 14.28 | 14.68 | 14.12 | 14.36 | 984,900 | +0.30(+2.13%) |
Nov 14, 2019 | 14.19 | 14.32 | 14.04 | 14.06 | 914,435 | -0.10(-0.71%) |
Nov 13, 2019 | 14.42 | 14.43 | 13.95 | 14.16 | 1,005,083 | -0.36(-2.48%) |
Nov 12, 2019 | 14.50 | 14.66 | 14.23 | 14.52 | 541,322 | +0.13(+0.90%) |
Nov 11, 2019 | 14.10 | 14.61 | 14.04 | 14.39 | 778,486 | +0.14(+0.98%) |
Nov 08, 2019 | 14.87 | 14.96 | 14.20 | 14.25 | 1,035,800 | -0.72(-4.81%) |
Nov 07, 2019 | 14.69 | 15.19 | 14.61 | 14.97 | 897,919 | +0.38(+2.60%) |
Nov 06, 2019 | 14.64 | 14.84 | 14.47 | 14.59 | 1,001,336 | -0.01(-0.07%) |
Nov 05, 2019 | 15.43 | 15.55 | 14.46 | 14.60 | 2,258,940 | -0.70(-4.54%) |
Nov 04, 2019 | 15.52 | 15.99 | 15.18 | 15.29 | 1,657,639 | +0.10(+0.63%) |