Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.66 | 12.77 | 12.24 | 12.36 | 180,700 | -0.43(-3.36%) |
Jan 30, 2020 | 12.67 | 12.85 | 12.41 | 12.79 | 143,144 | -0.10(-0.78%) |
Jan 29, 2020 | 12.64 | 13.05 | 12.56 | 12.89 | 214,385 | +0.26(+2.06%) |
Jan 28, 2020 | 12.46 | 12.89 | 12.38 | 12.63 | 274,644 | +0.20(+1.61%) |
Jan 27, 2020 | 12.05 | 12.47 | 11.91 | 12.43 | 334,305 | +0.19(+1.55%) |
Jan 24, 2020 | 12.56 | 12.82 | 12.17 | 12.24 | 385,000 | -0.31(-2.47%) |
Jan 23, 2020 | 12.81 | 12.95 | 12.23 | 12.55 | 361,752 | -0.40(-3.09%) |
Jan 22, 2020 | 12.99 | 13.20 | 12.64 | 12.95 | 531,427 | -0.08(-0.61%) |
Jan 21, 2020 | 14.23 | 14.40 | 12.99 | 13.03 | 763,256 | -1.28(-8.94%) |
Jan 17, 2020 | 15.13 | 15.13 | 14.18 | 14.31 | 352,900 | -0.71(-4.73%) |
Jan 16, 2020 | 14.85 | 15.19 | 14.70 | 15.02 | 218,313 | +0.32(+2.18%) |
Jan 15, 2020 | 14.50 | 15.30 | 14.46 | 14.70 | 313,082 | +0.24(+1.66%) |
Jan 14, 2020 | 14.11 | 14.71 | 14.11 | 14.46 | 412,674 | +0.32(+2.26%) |
Jan 13, 2020 | 15.00 | 15.00 | 13.65 | 14.14 | 806,668 | -1.76(-11.07%) |
Jan 10, 2020 | 16.20 | 16.37 | 15.85 | 15.90 | 216,600 | -0.19(-1.18%) |
Jan 09, 2020 | 16.23 | 16.53 | 15.85 | 16.09 | 282,259 | +0.02(+0.12%) |
Jan 08, 2020 | 15.80 | 16.46 | 15.64 | 16.07 | 291,171 | +0.16(+1.01%) |
Jan 07, 2020 | 16.27 | 16.28 | 15.80 | 15.91 | 277,867 | -0.41(-2.51%) |
Jan 06, 2020 | 16.27 | 16.38 | 16.04 | 16.32 | 401,439 | -0.12(-0.73%) |
Jan 03, 2020 | 17.13 | 17.29 | 16.31 | 16.44 | 268,600 | -0.90(-5.19%) |
Jan 02, 2020 | 17.96 | 17.99 | 17.13 | 17.34 | 302,315 | -0.55(-3.07%) |
Dec 31, 2019 | 18.13 | 18.33 | 17.85 | 17.89 | 180,200 | -0.29(-1.60%) |
Dec 30, 2019 | 18.63 | 18.72 | 17.72 | 18.18 | 445,946 | -0.42(-2.26%) |
Dec 27, 2019 | 18.33 | 18.84 | 18.07 | 18.60 | 384,100 | +0.37(+2.03%) |
Dec 26, 2019 | 18.37 | 18.46 | 17.90 | 18.23 | 253,968 | +0.01(+0.05%) |
Dec 24, 2019 | 18.30 | 18.44 | 17.91 | 18.22 | 165,900 | +0.07(+0.39%) |
Dec 23, 2019 | 17.27 | 18.35 | 16.83 | 18.15 | 361,473 | +0.96(+5.58%) |
Dec 20, 2019 | 17.28 | 17.50 | 16.86 | 17.19 | 685,600 | +0.01(+0.06%) |
Dec 19, 2019 | 16.75 | 17.18 | 16.70 | 17.18 | 267,174 | +0.45(+2.69%) |
Dec 18, 2019 | 16.88 | 16.95 | 16.44 | 16.73 | 201,042 | -0.15(-0.89%) |
Dec 17, 2019 | 16.47 | 17.02 | 16.27 | 16.88 | 252,458 | +0.43(+2.61%) |
Dec 16, 2019 | 16.97 | 17.20 | 16.37 | 16.45 | 238,940 | -0.45(-2.66%) |
Dec 13, 2019 | 17.00 | 17.09 | 16.68 | 16.90 | 236,800 | -0.08(-0.47%) |
Dec 12, 2019 | 16.67 | 17.07 | 16.36 | 16.98 | 225,921 | +0.25(+1.49%) |
Dec 11, 2019 | 16.58 | 16.88 | 16.57 | 16.73 | 146,298 | +0.22(+1.33%) |
Dec 10, 2019 | 16.01 | 16.54 | 15.81 | 16.51 | 249,941 | +0.42(+2.61%) |
Dec 09, 2019 | 16.55 | 17.11 | 16.01 | 16.09 | 390,522 | -0.58(-3.48%) |
Dec 06, 2019 | 16.99 | 17.00 | 16.35 | 16.67 | 253,000 | -0.13(-0.77%) |
Dec 05, 2019 | 16.20 | 16.90 | 16.14 | 16.80 | 364,488 | +0.57(+3.48%) |
Dec 04, 2019 | 17.18 | 17.24 | 16.09 | 16.23 | 292,254 | -0.82(-4.84%) |
Dec 03, 2019 | 16.78 | 17.25 | 16.75 | 17.06 | 200,842 | +0.00(+0.00%) |
Dec 02, 2019 | 17.41 | 17.71 | 17.02 | 17.06 | 390,083 | -0.27(-1.56%) |
Nov 29, 2019 | 17.30 | 17.47 | 17.23 | 17.33 | 135,300 | -0.04(-0.20%) |
Nov 27, 2019 | 17.11 | 17.39 | 16.71 | 17.36 | 153,000 | +0.32(+1.91%) |
Nov 26, 2019 | 17.07 | 17.12 | 16.65 | 17.04 | 266,197 | +0.05(+0.29%) |
Nov 25, 2019 | 16.19 | 17.11 | 16.17 | 16.99 | 370,729 | +0.82(+5.07%) |
Nov 22, 2019 | 15.79 | 16.32 | 15.60 | 16.17 | 259,100 | +0.57(+3.62%) |
Nov 21, 2019 | 15.46 | 15.74 | 15.21 | 15.61 | 234,141 | +0.29(+1.93%) |
Nov 20, 2019 | 15.53 | 15.59 | 14.80 | 15.31 | 410,163 | -0.28(-1.80%) |
Nov 19, 2019 | 15.71 | 16.11 | 15.56 | 15.59 | 300,145 | -0.02(-0.13%) |
Nov 18, 2019 | 16.05 | 16.45 | 15.58 | 15.61 | 407,802 | -0.59(-3.64%) |
Nov 15, 2019 | 15.84 | 16.25 | 15.77 | 16.20 | 253,000 | +0.51(+3.25%) |
Nov 14, 2019 | 15.32 | 15.72 | 15.31 | 15.69 | 316,213 | +0.37(+2.42%) |
Nov 13, 2019 | 15.27 | 15.40 | 14.94 | 15.32 | 278,177 | -0.09(-0.58%) |
Nov 12, 2019 | 15.32 | 15.88 | 15.06 | 15.41 | 376,620 | +0.15(+0.98%) |
Nov 11, 2019 | 15.11 | 15.35 | 14.93 | 15.26 | 375,724 | +0.01(+0.07%) |
Nov 08, 2019 | 15.05 | 15.64 | 14.86 | 15.25 | 559,600 | +0.11(+0.73%) |
Nov 07, 2019 | 13.50 | 15.84 | 13.30 | 15.14 | 1,229,686 | +1.86(+14.01%) |
Nov 06, 2019 | 13.47 | 13.63 | 13.00 | 13.28 | 477,542 | -0.19(-1.41%) |
Nov 05, 2019 | 13.73 | 13.95 | 13.09 | 13.47 | 577,104 | -0.24(-1.75%) |
Nov 04, 2019 | 13.16 | 14.12 | 13.16 | 13.71 | 556,176 | +0.63(+4.82%) |