Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.92 | 14.27 | 13.91 | 14.27 | 165,165 | +0.22(+1.53%) |
Jan 30, 2020 | 14.01 | 14.13 | 13.88 | 14.05 | 162,683 | -0.08(-0.56%) |
Jan 29, 2020 | 14.44 | 14.45 | 14.02 | 14.13 | 141,328 | -0.29(-2.04%) |
Jan 28, 2020 | 14.15 | 14.44 | 14.07 | 14.42 | 123,486 | +0.39(+2.81%) |
Jan 27, 2020 | 14.29 | 14.29 | 13.76 | 14.03 | 184,116 | -0.47(-3.21%) |
Jan 24, 2020 | 14.67 | 14.88 | 14.47 | 14.49 | 119,828 | -0.14(-0.98%) |
Jan 23, 2020 | 14.84 | 14.84 | 14.52 | 14.64 | 122,165 | -0.13(-0.87%) |
Jan 22, 2020 | 15.61 | 15.71 | 14.74 | 14.77 | 139,471 | +0.04(+0.29%) |
Jan 21, 2020 | 15.07 | 15.19 | 14.62 | 14.72 | 189,524 | -0.53(-3.48%) |
Jan 17, 2020 | 15.26 | 15.50 | 15.21 | 15.25 | 78,397 | -0.01(-0.05%) |
Jan 16, 2020 | 15.52 | 15.52 | 15.15 | 15.26 | 120,166 | -0.14(-0.93%) |
Jan 15, 2020 | 15.73 | 15.75 | 15.30 | 15.41 | 153,041 | -0.39(-2.50%) |
Jan 14, 2020 | 15.91 | 16.01 | 15.65 | 15.80 | 128,287 | -0.15(-0.94%) |
Jan 13, 2020 | 16.05 | 16.23 | 15.86 | 15.95 | 147,426 | -0.11(-0.67%) |
Jan 10, 2020 | 15.89 | 16.25 | 15.85 | 16.06 | 181,626 | +0.08(+0.49%) |
Jan 09, 2020 | 16.11 | 16.12 | 15.83 | 15.98 | 81,737 | -0.03(-0.18%) |
Jan 08, 2020 | 15.95 | 16.55 | 15.95 | 16.01 | 165,468 | -0.01(-0.09%) |
Jan 07, 2020 | 15.81 | 16.20 | 15.81 | 16.02 | 109,526 | +0.22(+1.36%) |
Jan 06, 2020 | 15.66 | 15.84 | 15.41 | 15.81 | 255,649 | +0.06(+0.36%) |
Jan 03, 2020 | 15.60 | 15.89 | 15.56 | 15.75 | 269,928 | +0.02(+0.14%) |
Jan 02, 2020 | 15.05 | 16.07 | 15.05 | 15.73 | 266,959 | +0.68(+4.53%) |
Dec 31, 2019 | 14.93 | 15.16 | 14.93 | 15.05 | 59,565 | +0.11(+0.72%) |
Dec 30, 2019 | 15.21 | 15.23 | 14.94 | 14.94 | 152,020 | -0.21(-1.37%) |
Dec 27, 2019 | 15.42 | 15.42 | 15.06 | 15.15 | 218,453 | -0.30(-1.95%) |
Dec 26, 2019 | 15.52 | 15.61 | 15.36 | 15.45 | 229,239 | -0.04(-0.23%) |
Dec 24, 2019 | 15.61 | 15.63 | 15.41 | 15.48 | 38,222 | -0.16(-1.01%) |
Dec 23, 2019 | 15.56 | 15.75 | 15.53 | 15.64 | 178,480 | +0.08(+0.51%) |
Dec 20, 2019 | 15.77 | 15.89 | 15.56 | 15.56 | 176,464 | -0.24(-1.50%) |
Dec 19, 2019 | 15.76 | 15.89 | 15.70 | 15.80 | 128,774 | -0.05(-0.32%) |
Dec 18, 2019 | 16.06 | 16.17 | 15.80 | 15.85 | 297,988 | -0.27(-1.65%) |
Dec 17, 2019 | 16.13 | 16.32 | 15.91 | 16.11 | 198,928 | -0.07(-0.44%) |
Dec 16, 2019 | 16.30 | 16.48 | 16.19 | 16.19 | 118,294 | -0.02(-0.13%) |
Dec 13, 2019 | 15.95 | 16.34 | 15.95 | 16.21 | 103,646 | +0.25(+1.57%) |
Dec 12, 2019 | 15.68 | 16.05 | 15.68 | 15.96 | 130,795 | +0.27(+1.74%) |
Dec 11, 2019 | 15.72 | 15.91 | 15.63 | 15.68 | 169,431 | +0.06(+0.37%) |
Dec 10, 2019 | 15.62 | 15.66 | 15.52 | 15.63 | 367,286 | +0.03(+0.18%) |
Dec 09, 2019 | 15.56 | 15.85 | 15.55 | 15.60 | 121,328 | +0.01(+0.09%) |
Dec 06, 2019 | 16.17 | 16.49 | 15.58 | 15.58 | 189,298 | -0.22(-1.41%) |
Dec 05, 2019 | 15.78 | 15.97 | 15.58 | 15.81 | 442,183 | +0.95(+6.37%) |
Dec 04, 2019 | 14.29 | 15.13 | 14.26 | 14.86 | 297,525 | +0.68(+4.80%) |
Dec 03, 2019 | 14.41 | 14.41 | 14.06 | 14.18 | 433,606 | -0.36(-2.47%) |
Dec 02, 2019 | 14.65 | 14.70 | 14.39 | 14.54 | 316,936 | -0.11(-0.78%) |
Nov 29, 2019 | 14.97 | 14.98 | 14.61 | 14.65 | 329,214 | -0.51(-3.36%) |
Nov 27, 2019 | 15.28 | 15.30 | 14.82 | 15.16 | 373,575 | -0.15(-0.98%) |
Nov 26, 2019 | 15.48 | 15.48 | 14.92 | 15.31 | 420,420 | -0.42(-2.69%) |
Nov 25, 2019 | 15.63 | 15.93 | 15.63 | 15.73 | 235,514 | +0.07(+0.46%) |
Nov 22, 2019 | 15.69 | 15.94 | 15.53 | 15.66 | 330,051 | -0.37(-2.28%) |
Nov 21, 2019 | 16.32 | 16.40 | 15.89 | 16.03 | 148,711 | -0.39(-2.40%) |
Nov 20, 2019 | 16.42 | 16.58 | 16.29 | 16.42 | 131,745 | -0.19(-1.12%) |
Nov 19, 2019 | 16.95 | 16.95 | 16.52 | 16.61 | 153,940 | -0.41(-2.40%) |
Nov 18, 2019 | 17.61 | 17.72 | 17.02 | 17.02 | 276,120 | -0.63(-3.57%) |
Nov 15, 2019 | 16.92 | 17.84 | 16.88 | 17.65 | 607,513 | +2.31(+15.05%) |
Nov 14, 2019 | 15.36 | 15.50 | 15.24 | 15.34 | 404,196 | -0.11(-0.74%) |
Nov 13, 2019 | 15.67 | 15.77 | 14.98 | 15.46 | 460,666 | -0.42(-2.62%) |
Nov 12, 2019 | 15.84 | 16.20 | 14.65 | 15.87 | 571,761 | -1.21(-7.09%) |
Nov 11, 2019 | 17.35 | 17.53 | 16.68 | 17.08 | 277,515 | -0.60(-3.37%) |
Nov 08, 2019 | 17.67 | 17.91 | 17.62 | 17.68 | 167,676 | -0.01(-0.04%) |
Nov 07, 2019 | 18.08 | 18.49 | 16.73 | 17.68 | 559,223 | +0.05(+0.28%) |
Nov 06, 2019 | 18.13 | 18.13 | 17.43 | 17.63 | 324,518 | -0.77(-4.17%) |
Nov 05, 2019 | 18.52 | 18.59 | 17.91 | 18.40 | 492,449 | -0.14(-0.73%) |
Nov 04, 2019 | 18.81 | 19.00 | 18.46 | 18.54 | 152,383 | -0.07(-0.39%) |