Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.69 | 17.75 | 17.23 | 17.56 | 170,700 | -0.18(-1.01%) |
Jan 30, 2020 | 17.41 | 18.05 | 17.35 | 17.74 | 453,656 | +0.13(+0.74%) |
Jan 29, 2020 | 16.82 | 17.87 | 16.73 | 17.61 | 226,349 | +0.81(+4.82%) |
Jan 28, 2020 | 16.90 | 17.28 | 16.47 | 16.80 | 194,140 | +0.10(+0.60%) |
Jan 27, 2020 | 16.27 | 16.99 | 16.23 | 16.70 | 428,774 | -0.01(-0.06%) |
Jan 24, 2020 | 17.11 | 17.11 | 16.29 | 16.71 | 231,100 | -0.31(-1.82%) |
Jan 23, 2020 | 17.31 | 17.34 | 16.77 | 17.02 | 261,182 | -0.36(-2.07%) |
Jan 22, 2020 | 17.66 | 17.94 | 17.24 | 17.38 | 348,162 | -0.18(-1.03%) |
Jan 21, 2020 | 17.53 | 17.93 | 17.26 | 17.56 | 285,602 | -0.08(-0.45%) |
Jan 17, 2020 | 17.92 | 18.11 | 17.27 | 17.64 | 255,400 | -0.11(-0.62%) |
Jan 16, 2020 | 17.89 | 18.19 | 17.55 | 17.75 | 353,628 | -0.16(-0.89%) |
Jan 15, 2020 | 18.65 | 19.13 | 17.69 | 17.91 | 412,361 | -0.62(-3.35%) |
Jan 14, 2020 | 19.22 | 19.24 | 18.29 | 18.53 | 669,817 | -0.76(-3.94%) |
Jan 13, 2020 | 20.20 | 20.50 | 19.12 | 19.29 | 403,188 | -0.93(-4.60%) |
Jan 10, 2020 | 20.79 | 21.32 | 20.14 | 20.22 | 199,600 | -0.37(-1.80%) |
Jan 09, 2020 | 20.75 | 20.75 | 20.23 | 20.59 | 345,399 | -0.08(-0.39%) |
Jan 08, 2020 | 20.38 | 20.96 | 20.14 | 20.67 | 221,557 | +0.21(+1.03%) |
Jan 07, 2020 | 20.39 | 21.00 | 19.67 | 20.46 | 220,518 | +0.07(+0.34%) |
Jan 06, 2020 | 19.64 | 20.63 | 19.41 | 20.39 | 255,953 | +0.60(+3.03%) |
Jan 03, 2020 | 19.75 | 20.50 | 19.45 | 19.79 | 375,500 | -0.11(-0.55%) |
Jan 02, 2020 | 20.63 | 21.11 | 19.66 | 19.90 | 455,938 | -0.56(-2.74%) |
Dec 31, 2019 | 20.47 | 21.16 | 20.29 | 20.46 | 403,900 | -0.13(-0.63%) |
Dec 30, 2019 | 21.04 | 21.22 | 20.18 | 20.59 | 491,510 | -0.34(-1.65%) |
Dec 27, 2019 | 21.48 | 21.57 | 20.72 | 20.93 | 413,600 | -0.53(-2.45%) |
Dec 26, 2019 | 21.77 | 21.87 | 21.17 | 21.46 | 265,278 | -0.29(-1.33%) |
Dec 24, 2019 | 21.37 | 21.87 | 20.98 | 21.75 | 184,000 | +0.48(+2.26%) |
Dec 23, 2019 | 21.03 | 21.54 | 20.48 | 21.27 | 394,118 | +0.22(+1.05%) |
Dec 20, 2019 | 20.91 | 21.75 | 20.01 | 21.05 | 1,008,000 | +0.35(+1.69%) |
Dec 19, 2019 | 19.73 | 20.75 | 19.50 | 20.70 | 289,054 | +0.96(+4.86%) |
Dec 18, 2019 | 19.87 | 20.31 | 19.24 | 19.74 | 342,854 | -0.05(-0.25%) |
Dec 17, 2019 | 20.02 | 20.20 | 19.52 | 19.79 | 299,988 | -0.21(-1.05%) |
Dec 16, 2019 | 21.66 | 21.99 | 19.81 | 20.00 | 550,012 | -1.46(-6.80%) |
Dec 13, 2019 | 23.66 | 23.74 | 19.67 | 21.46 | 1,766,700 | -2.35(-9.87%) |
Dec 12, 2019 | 17.40 | 25.07 | 17.40 | 23.81 | 6,312,065 | +6.10(+34.44%) |
Dec 11, 2019 | 17.61 | 17.86 | 17.00 | 17.71 | 301,303 | +0.12(+0.68%) |
Dec 10, 2019 | 16.51 | 17.61 | 16.38 | 17.59 | 211,499 | +0.96(+5.77%) |
Dec 09, 2019 | 16.53 | 16.80 | 16.22 | 16.63 | 173,632 | +0.20(+1.22%) |
Dec 06, 2019 | 16.11 | 16.77 | 15.80 | 16.43 | 309,600 | +0.43(+2.69%) |
Dec 05, 2019 | 16.08 | 16.69 | 15.76 | 16.00 | 301,098 | -0.06(-0.37%) |
Dec 04, 2019 | 16.46 | 17.05 | 15.78 | 16.06 | 544,947 | -0.34(-2.07%) |
Dec 03, 2019 | 16.15 | 16.68 | 16.11 | 16.40 | 287,046 | +0.16(+1.02%) |
Dec 02, 2019 | 16.25 | 16.67 | 15.81 | 16.23 | 207,082 | +0.02(+0.09%) |
Nov 29, 2019 | 15.74 | 16.41 | 15.61 | 16.22 | 80,400 | +0.47(+2.98%) |
Nov 27, 2019 | 15.20 | 15.95 | 15.08 | 15.75 | 277,600 | +0.76(+5.07%) |
Nov 26, 2019 | 15.08 | 15.08 | 14.12 | 14.99 | 424,444 | -0.09(-0.60%) |
Nov 25, 2019 | 14.31 | 15.24 | 14.07 | 15.08 | 552,331 | +0.98(+6.95%) |
Nov 22, 2019 | 13.97 | 14.35 | 13.71 | 14.10 | 189,400 | +0.15(+1.08%) |
Nov 21, 2019 | 13.90 | 14.18 | 13.56 | 13.95 | 606,114 | +0.09(+0.65%) |
Nov 20, 2019 | 13.35 | 13.99 | 13.32 | 13.86 | 1,089,362 | +0.57(+4.29%) |
Nov 19, 2019 | 13.16 | 13.50 | 12.90 | 13.29 | 500,051 | +0.09(+0.68%) |
Nov 18, 2019 | 12.90 | 13.25 | 12.85 | 13.20 | 386,318 | +0.20(+1.54%) |
Nov 15, 2019 | 12.16 | 13.37 | 12.02 | 13.00 | 711,200 | +0.93(+7.71%) |
Nov 14, 2019 | 14.02 | 14.17 | 11.63 | 12.07 | 1,118,177 | -1.96(-13.97%) |
Nov 13, 2019 | 14.05 | 14.40 | 13.36 | 14.03 | 798,657 | -0.13(-0.92%) |
Nov 12, 2019 | 14.76 | 15.08 | 13.68 | 14.16 | 770,496 | -0.32(-2.21%) |
Nov 11, 2019 | 18.40 | 19.00 | 14.04 | 14.48 | 1,885,471 | -2.60(-15.22%) |
Nov 08, 2019 | 15.92 | 17.36 | 14.66 | 17.08 | 1,148,200 | +0.86(+5.30%) |
Nov 07, 2019 | 16.20 | 16.65 | 15.91 | 16.22 | 516,412 | +0.11(+0.71%) |
Nov 06, 2019 | 16.92 | 16.92 | 15.80 | 16.11 | 510,937 | -0.91(-5.32%) |
Nov 05, 2019 | 17.25 | 17.77 | 16.81 | 17.01 | 460,008 | +0.09(+0.53%) |
Nov 04, 2019 | 17.00 | 17.88 | 16.64 | 16.92 | 596,119 | -0.01(-0.06%) |