Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.96 | 16.07 | 15.41 | 15.65 | 176,100 | -0.34(-2.13%) |
Jan 30, 2020 | 15.27 | 16.93 | 15.25 | 15.99 | 713,365 | +0.67(+4.37%) |
Jan 29, 2020 | 15.40 | 15.63 | 15.22 | 15.32 | 254,350 | -0.08(-0.52%) |
Jan 28, 2020 | 15.60 | 15.81 | 15.32 | 15.40 | 171,951 | -0.11(-0.71%) |
Jan 27, 2020 | 15.74 | 16.92 | 15.46 | 15.51 | 411,395 | -0.20(-1.27%) |
Jan 24, 2020 | 16.59 | 16.68 | 15.50 | 15.71 | 641,500 | -0.77(-4.64%) |
Jan 23, 2020 | 16.20 | 16.74 | 15.73 | 16.48 | 240,826 | +0.30(+1.89%) |
Jan 22, 2020 | 16.50 | 16.82 | 16.15 | 16.17 | 146,177 | -0.31(-1.88%) |
Jan 21, 2020 | 17.36 | 17.53 | 16.33 | 16.48 | 261,863 | -0.86(-4.96%) |
Jan 17, 2020 | 17.77 | 18.23 | 17.24 | 17.34 | 297,000 | -0.27(-1.53%) |
Jan 16, 2020 | 17.50 | 17.71 | 17.20 | 17.61 | 185,639 | +0.22(+1.27%) |
Jan 15, 2020 | 17.28 | 17.61 | 17.09 | 17.39 | 234,346 | +0.15(+0.87%) |
Jan 14, 2020 | 17.34 | 17.65 | 17.15 | 17.24 | 262,003 | -0.10(-0.58%) |
Jan 13, 2020 | 17.89 | 17.89 | 17.31 | 17.34 | 285,712 | -0.53(-2.97%) |
Jan 10, 2020 | 17.85 | 18.66 | 17.75 | 17.87 | 196,000 | +0.04(+0.22%) |
Jan 09, 2020 | 18.12 | 18.53 | 17.61 | 17.83 | 275,062 | -0.14(-0.78%) |
Jan 08, 2020 | 18.35 | 18.55 | 17.87 | 17.97 | 281,550 | -0.38(-2.07%) |
Jan 07, 2020 | 18.48 | 18.82 | 18.02 | 18.35 | 221,395 | -0.06(-0.33%) |
Jan 06, 2020 | 18.50 | 19.20 | 18.31 | 18.41 | 287,295 | -0.28(-1.50%) |
Jan 03, 2020 | 20.31 | 21.23 | 18.30 | 18.69 | 753,200 | -1.84(-8.96%) |
Jan 02, 2020 | 20.70 | 20.87 | 20.38 | 20.53 | 304,741 | -0.17(-0.82%) |
Dec 31, 2019 | 20.79 | 21.00 | 20.33 | 20.70 | 344,000 | -0.09(-0.43%) |
Dec 30, 2019 | 21.56 | 21.60 | 20.75 | 20.79 | 309,723 | -0.80(-3.71%) |
Dec 27, 2019 | 21.86 | 22.06 | 21.37 | 21.59 | 234,700 | -0.26(-1.19%) |
Dec 26, 2019 | 22.37 | 22.50 | 21.67 | 21.85 | 122,285 | -0.34(-1.53%) |
Dec 24, 2019 | 22.01 | 22.21 | 21.70 | 22.19 | 474,300 | +0.18(+0.82%) |
Dec 23, 2019 | 21.39 | 22.30 | 21.12 | 22.01 | 324,269 | +0.59(+2.75%) |
Dec 20, 2019 | 21.46 | 21.54 | 20.72 | 21.42 | 558,500 | +0.06(+0.28%) |
Dec 19, 2019 | 20.77 | 21.98 | 20.77 | 21.36 | 1,411,223 | +0.61(+2.91%) |
Dec 18, 2019 | 19.50 | 21.75 | 19.50 | 20.75 | 1,446,709 | -1.00(-4.57%) |
Dec 17, 2019 | 21.86 | 22.17 | 21.30 | 21.75 | 305,476 | -0.19(-0.87%) |
Dec 16, 2019 | 21.00 | 22.45 | 20.85 | 21.94 | 417,799 | +1.23(+5.94%) |
Dec 13, 2019 | 20.18 | 21.41 | 20.18 | 20.71 | 206,100 | +0.56(+2.78%) |
Dec 12, 2019 | 20.52 | 21.59 | 20.00 | 20.15 | 502,208 | +0.23(+1.15%) |
Dec 11, 2019 | 18.59 | 20.58 | 17.66 | 19.92 | 1,256,300 | +1.35(+7.27%) |
Dec 10, 2019 | 17.52 | 18.61 | 17.33 | 18.57 | 272,083 | +1.00(+5.69%) |
Dec 09, 2019 | 18.29 | 18.62 | 17.45 | 17.57 | 255,510 | -0.60(-3.30%) |
Dec 06, 2019 | 17.46 | 18.34 | 17.17 | 18.17 | 349,200 | +0.40(+2.25%) |
Dec 05, 2019 | 17.98 | 17.98 | 17.13 | 17.77 | 417,111 | -0.19(-1.06%) |
Dec 04, 2019 | 18.20 | 18.20 | 17.22 | 17.96 | 281,132 | -0.36(-1.97%) |
Dec 03, 2019 | 17.89 | 18.63 | 17.10 | 18.32 | 667,880 | +1.18(+6.88%) |
Dec 02, 2019 | 16.07 | 17.18 | 15.95 | 17.14 | 422,446 | +1.14(+7.13%) |
Nov 29, 2019 | 15.55 | 16.38 | 15.40 | 16.00 | 176,100 | +0.45(+2.89%) |
Nov 27, 2019 | 15.36 | 15.61 | 14.23 | 15.55 | 162,400 | +0.30(+1.97%) |
Nov 26, 2019 | 15.14 | 15.62 | 14.82 | 15.25 | 625,492 | +0.18(+1.16%) |
Nov 25, 2019 | 15.12 | 15.33 | 14.57 | 15.07 | 188,674 | +0.14(+0.97%) |
Nov 22, 2019 | 14.37 | 15.10 | 14.31 | 14.93 | 195,000 | +0.58(+4.04%) |
Nov 21, 2019 | 14.46 | 14.46 | 13.89 | 14.35 | 193,198 | -0.07(-0.49%) |
Nov 20, 2019 | 14.13 | 14.62 | 14.04 | 14.42 | 349,023 | +0.27(+1.91%) |
Nov 19, 2019 | 13.75 | 14.52 | 13.69 | 14.15 | 669,672 | +0.48(+3.51%) |
Nov 18, 2019 | 13.48 | 13.71 | 13.28 | 13.67 | 249,253 | +0.22(+1.64%) |
Nov 15, 2019 | 13.39 | 13.51 | 12.90 | 13.45 | 209,800 | +0.12(+0.90%) |
Nov 14, 2019 | 12.09 | 13.54 | 11.92 | 13.33 | 479,668 | +1.24(+10.26%) |
Nov 13, 2019 | 11.47 | 12.70 | 11.10 | 12.09 | 250,735 | +0.62(+5.41%) |
Nov 12, 2019 | 11.43 | 11.72 | 11.23 | 11.47 | 114,806 | +0.05(+0.44%) |
Nov 11, 2019 | 11.46 | 11.71 | 11.05 | 11.42 | 152,087 | -0.03(-0.26%) |
Nov 08, 2019 | 11.87 | 11.89 | 11.26 | 11.45 | 171,000 | -0.44(-3.70%) |
Nov 07, 2019 | 11.87 | 12.07 | 11.55 | 11.89 | 179,117 | +0.11(+0.93%) |
Nov 06, 2019 | 12.37 | 12.51 | 11.69 | 11.78 | 184,593 | -0.60(-4.85%) |
Nov 05, 2019 | 12.61 | 12.76 | 12.17 | 12.38 | 145,910 | -0.22(-1.75%) |
Nov 04, 2019 | 12.71 | 12.95 | 12.46 | 12.60 | 305,362 | -0.13(-1.02%) |