Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.56 | 15.60 | 14.56 | 15.14 | 39,600 | +0.47(+3.20%) |
Jan 30, 2020 | 14.82 | 15.37 | 14.57 | 14.67 | 25,266 | -0.34(-2.27%) |
Jan 29, 2020 | 15.46 | 15.56 | 14.89 | 15.01 | 94,037 | -0.48(-3.10%) |
Jan 28, 2020 | 15.56 | 16.00 | 15.07 | 15.49 | 30,394 | +0.01(+0.06%) |
Jan 27, 2020 | 15.93 | 15.93 | 15.16 | 15.48 | 66,747 | -0.80(-4.91%) |
Jan 24, 2020 | 16.59 | 16.73 | 16.25 | 16.28 | 22,900 | -0.42(-2.51%) |
Jan 23, 2020 | 16.75 | 17.05 | 16.50 | 16.70 | 41,091 | -0.27(-1.59%) |
Jan 22, 2020 | 16.89 | 17.21 | 16.75 | 16.97 | 35,426 | +0.16(+0.95%) |
Jan 21, 2020 | 17.90 | 18.10 | 16.52 | 16.81 | 77,747 | -1.15(-6.40%) |
Jan 17, 2020 | 17.87 | 18.07 | 17.40 | 17.96 | 113,100 | +0.31(+1.76%) |
Jan 16, 2020 | 18.43 | 18.43 | 17.51 | 17.65 | 80,795 | -0.58(-3.18%) |
Jan 15, 2020 | 17.73 | 18.83 | 17.45 | 18.23 | 61,116 | +0.63(+3.58%) |
Jan 14, 2020 | 17.75 | 18.01 | 17.45 | 17.60 | 64,981 | -0.34(-1.90%) |
Jan 13, 2020 | 18.99 | 19.52 | 17.30 | 17.94 | 124,066 | -0.53(-2.87%) |
Jan 10, 2020 | 17.22 | 18.62 | 16.59 | 18.47 | 116,800 | +2.37(+14.72%) |
Jan 09, 2020 | 15.65 | 16.17 | 15.55 | 16.10 | 34,024 | +0.61(+3.94%) |
Jan 08, 2020 | 15.40 | 15.77 | 15.16 | 15.49 | 44,344 | +0.21(+1.37%) |
Jan 07, 2020 | 15.20 | 15.56 | 14.81 | 15.28 | 70,607 | +0.25(+1.66%) |
Jan 06, 2020 | 15.00 | 15.45 | 14.70 | 15.03 | 50,539 | -0.05(-0.33%) |
Jan 03, 2020 | 15.42 | 15.56 | 15.00 | 15.08 | 45,400 | -0.42(-2.71%) |
Jan 02, 2020 | 15.54 | 15.62 | 15.25 | 15.50 | 22,969 | +0.00(+0.00%) |
Dec 31, 2019 | 15.58 | 15.63 | 15.20 | 15.50 | 48,700 | -0.28(-1.77%) |
Dec 30, 2019 | 15.98 | 15.98 | 15.30 | 15.78 | 57,032 | -0.09(-0.57%) |
Dec 27, 2019 | 15.29 | 15.95 | 15.17 | 15.87 | 62,300 | +0.64(+4.20%) |
Dec 26, 2019 | 15.04 | 15.64 | 14.98 | 15.23 | 33,878 | +0.01(+0.07%) |
Dec 24, 2019 | 15.40 | 15.52 | 14.97 | 15.22 | 29,000 | -0.37(-2.37%) |
Dec 23, 2019 | 15.74 | 15.75 | 15.03 | 15.59 | 107,521 | +0.06(+0.39%) |
Dec 20, 2019 | 15.33 | 15.75 | 14.90 | 15.53 | 171,900 | +0.23(+1.50%) |
Dec 19, 2019 | 14.78 | 15.72 | 14.78 | 15.30 | 55,966 | +0.50(+3.38%) |
Dec 18, 2019 | 14.97 | 15.11 | 14.46 | 14.80 | 76,444 | -0.33(-2.18%) |
Dec 17, 2019 | 14.80 | 15.48 | 14.34 | 15.13 | 68,552 | +0.54(+3.70%) |
Dec 16, 2019 | 14.45 | 15.24 | 14.31 | 14.59 | 74,713 | +0.13(+0.90%) |
Dec 13, 2019 | 14.31 | 14.80 | 14.11 | 14.46 | 49,400 | +0.17(+1.19%) |
Dec 12, 2019 | 15.00 | 15.29 | 14.17 | 14.29 | 80,994 | -0.64(-4.29%) |
Dec 11, 2019 | 15.10 | 15.50 | 14.50 | 14.93 | 62,841 | -0.14(-0.93%) |
Dec 10, 2019 | 15.14 | 15.68 | 15.00 | 15.07 | 82,811 | +0.25(+1.69%) |
Dec 09, 2019 | 14.10 | 15.25 | 13.86 | 14.82 | 72,013 | +0.88(+6.31%) |
Dec 06, 2019 | 14.02 | 14.21 | 13.61 | 13.94 | 121,800 | +0.26(+1.90%) |
Dec 05, 2019 | 13.73 | 14.13 | 13.67 | 13.68 | 29,547 | -0.17(-1.23%) |
Dec 04, 2019 | 12.87 | 14.40 | 12.87 | 13.85 | 114,678 | +1.19(+9.40%) |
Dec 03, 2019 | 13.00 | 13.39 | 12.23 | 12.66 | 84,710 | +0.13(+1.04%) |
Dec 02, 2019 | 12.62 | 13.27 | 12.00 | 12.53 | 88,122 | +0.08(+0.64%) |
Nov 29, 2019 | 13.13 | 13.13 | 12.29 | 12.45 | 42,800 | -0.56(-4.30%) |
Nov 27, 2019 | 13.87 | 13.87 | 12.90 | 13.01 | 55,400 | -0.87(-6.27%) |
Nov 26, 2019 | 14.64 | 14.72 | 13.15 | 13.88 | 101,296 | -0.67(-4.60%) |
Nov 25, 2019 | 14.55 | 14.80 | 14.08 | 14.55 | 106,217 | +0.21(+1.46%) |
Nov 22, 2019 | 14.16 | 14.35 | 13.92 | 14.34 | 24,500 | +0.38(+2.72%) |
Nov 21, 2019 | 14.10 | 14.44 | 13.85 | 13.96 | 58,855 | -0.05(-0.36%) |
Nov 20, 2019 | 13.70 | 14.10 | 13.57 | 14.01 | 96,725 | +0.31(+2.26%) |
Nov 19, 2019 | 13.55 | 14.46 | 13.30 | 13.70 | 103,333 | +0.28(+2.09%) |
Nov 18, 2019 | 13.15 | 13.53 | 13.12 | 13.42 | 47,397 | +0.22(+1.67%) |
Nov 15, 2019 | 12.98 | 13.39 | 12.78 | 13.20 | 56,800 | +0.35(+2.72%) |
Nov 14, 2019 | 12.56 | 13.00 | 12.43 | 12.85 | 54,324 | +0.25(+1.98%) |
Nov 13, 2019 | 12.50 | 12.92 | 12.40 | 12.60 | 32,959 | +0.05(+0.40%) |
Nov 12, 2019 | 12.26 | 12.90 | 12.26 | 12.55 | 14,908 | +0.18(+1.46%) |
Nov 11, 2019 | 12.83 | 12.83 | 12.27 | 12.37 | 31,290 | -0.45(-3.51%) |
Nov 08, 2019 | 12.79 | 13.06 | 12.76 | 12.82 | 37,300 | -0.09(-0.70%) |
Nov 07, 2019 | 12.71 | 12.95 | 12.71 | 12.91 | 35,120 | +0.03(+0.23%) |
Nov 06, 2019 | 12.68 | 12.96 | 12.68 | 12.88 | 46,480 | +0.01(+0.08%) |
Nov 05, 2019 | 12.50 | 12.88 | 12.50 | 12.87 | 53,148 | +0.39(+3.12%) |
Nov 04, 2019 | 12.80 | 13.02 | 12.45 | 12.48 | 69,204 | -0.34(-2.65%) |