Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.67 | 14.85 | 13.80 | 13.90 | 93,533 | -0.83(-5.64%) |
Jan 30, 2020 | 14.85 | 15.00 | 14.40 | 14.73 | 63,600 | -0.01(-0.07%) |
Jan 29, 2020 | 15.30 | 15.30 | 14.40 | 14.74 | 103,744 | -0.56(-3.64%) |
Jan 28, 2020 | 15.60 | 15.90 | 15.15 | 15.30 | 88,286 | -0.45(-2.86%) |
Jan 27, 2020 | 15.15 | 16.05 | 15.15 | 15.75 | 65,778 | -0.15(-0.94%) |
Jan 24, 2020 | 16.05 | 16.05 | 15.60 | 15.90 | 72,993 | -0.15(-0.93%) |
Jan 23, 2020 | 15.75 | 16.35 | 15.15 | 16.05 | 83,200 | +0.15(+0.94%) |
Jan 22, 2020 | 16.50 | 16.50 | 15.30 | 15.90 | 136,913 | -0.45(-2.75%) |
Jan 21, 2020 | 16.65 | 17.25 | 16.35 | 16.35 | 115,019 | -0.75(-4.39%) |
Jan 17, 2020 | 17.25 | 17.25 | 16.50 | 17.10 | 113,220 | +0.00(+0.00%) |
Jan 16, 2020 | 15.30 | 17.40 | 15.30 | 17.10 | 363,021 | +1.65(+10.68%) |
Jan 15, 2020 | 15.30 | 15.45 | 14.85 | 15.45 | 125,467 | +0.60(+4.04%) |
Jan 14, 2020 | 14.85 | 15.90 | 14.25 | 14.85 | 189,592 | +0.00(+0.00%) |
Jan 13, 2020 | 15.30 | 15.30 | 14.25 | 14.85 | 150,780 | -0.30(-1.98%) |
Jan 10, 2020 | 16.35 | 16.35 | 15.00 | 15.15 | 132,700 | -1.05(-6.48%) |
Jan 09, 2020 | 16.05 | 16.35 | 15.75 | 16.20 | 101,434 | +0.15(+0.93%) |
Jan 08, 2020 | 16.50 | 16.50 | 15.75 | 16.05 | 89,158 | -0.30(-1.83%) |
Jan 07, 2020 | 16.65 | 16.65 | 16.35 | 16.35 | 51,575 | -0.15(-0.91%) |
Jan 06, 2020 | 16.35 | 16.80 | 16.05 | 16.50 | 88,287 | +0.15(+0.92%) |
Jan 03, 2020 | 16.95 | 16.95 | 16.20 | 16.35 | 122,686 | -0.75(-4.39%) |
Jan 02, 2020 | 16.95 | 17.55 | 16.50 | 17.10 | 231,019 | +0.60(+3.64%) |
Dec 31, 2019 | 16.50 | 17.10 | 16.20 | 16.50 | 127,913 | +0.00(+0.00%) |
Dec 30, 2019 | 16.65 | 16.95 | 15.90 | 16.50 | 173,178 | -0.60(-3.51%) |
Dec 27, 2019 | 17.25 | 18.00 | 16.80 | 17.10 | 185,766 | +0.30(+1.79%) |
Dec 26, 2019 | 16.35 | 19.35 | 16.05 | 16.80 | 512,108 | +0.45(+2.75%) |
Dec 24, 2019 | 15.60 | 16.65 | 15.45 | 16.35 | 170,333 | +1.35(+9.00%) |
Dec 23, 2019 | 15.00 | 15.30 | 14.10 | 15.00 | 136,619 | +0.00(+0.00%) |
Dec 20, 2019 | 15.30 | 15.45 | 14.55 | 15.00 | 73,040 | -0.45(-2.91%) |
Dec 19, 2019 | 15.45 | 15.75 | 13.65 | 15.45 | 144,340 | +0.15(+0.98%) |
Dec 18, 2019 | 17.25 | 18.15 | 14.85 | 15.30 | 414,399 | -0.60(-3.77%) |
Dec 17, 2019 | 12.30 | 18.15 | 12.30 | 15.90 | 703,365 | +3.53(+28.48%) |
Dec 16, 2019 | 12.90 | 13.05 | 12.00 | 12.38 | 163,858 | -1.75(-12.39%) |
Dec 13, 2019 | 13.43 | 14.40 | 13.33 | 14.13 | 71,106 | +0.70(+5.21%) |
Dec 12, 2019 | 12.75 | 13.59 | 12.75 | 13.43 | 84,584 | -0.26(-1.91%) |
Dec 11, 2019 | 13.65 | 13.76 | 13.03 | 13.69 | 70,388 | -0.05(-0.38%) |
Dec 10, 2019 | 14.25 | 14.28 | 13.50 | 13.74 | 93,979 | -0.51(-3.58%) |
Dec 09, 2019 | 14.85 | 15.15 | 14.25 | 14.25 | 59,429 | -0.49(-3.31%) |
Dec 06, 2019 | 15.00 | 15.45 | 14.55 | 14.74 | 63,133 | -0.26(-1.75%) |
Dec 05, 2019 | 15.75 | 15.75 | 15.00 | 15.00 | 49,464 | -0.30(-1.96%) |
Dec 04, 2019 | 15.15 | 18.30 | 15.00 | 15.30 | 111,602 | +0.30(+2.00%) |
Dec 03, 2019 | 15.15 | 15.45 | 14.85 | 15.00 | 52,834 | -0.45(-2.91%) |
Dec 02, 2019 | 15.30 | 15.60 | 15.00 | 15.45 | 41,512 | +0.00(+0.00%) |
Nov 29, 2019 | 15.75 | 15.90 | 14.93 | 15.45 | 37,453 | -0.30(-1.90%) |
Nov 27, 2019 | 14.57 | 15.90 | 14.21 | 15.75 | 101,613 | +0.45(+2.94%) |
Nov 26, 2019 | 14.70 | 15.30 | 13.65 | 15.30 | 159,457 | +0.00(+0.00%) |
Nov 25, 2019 | 15.30 | 16.50 | 14.70 | 15.30 | 116,169 | -1.20(-7.27%) |
Nov 22, 2019 | 17.70 | 18.25 | 15.90 | 16.50 | 142,373 | -1.20(-6.78%) |
Nov 21, 2019 | 13.80 | 18.75 | 13.65 | 17.70 | 557,594 | +5.25(+42.17%) |
Nov 20, 2019 | 22.35 | 22.50 | 10.50 | 12.45 | 851,701 | -9.30(-42.76%) |
Nov 19, 2019 | 20.85 | 22.35 | 20.85 | 21.75 | 95,458 | +0.90(+4.32%) |
Nov 18, 2019 | 21.30 | 21.45 | 19.80 | 20.85 | 92,993 | -0.60(-2.80%) |
Nov 15, 2019 | 22.20 | 22.35 | 21.30 | 21.45 | 52,080 | -0.75(-3.38%) |
Nov 14, 2019 | 21.75 | 22.65 | 21.30 | 22.20 | 90,220 | +0.00(+0.00%) |
Nov 13, 2019 | 22.65 | 23.25 | 21.60 | 22.20 | 90,698 | -0.15(-0.67%) |
Nov 12, 2019 | 23.25 | 23.70 | 22.35 | 22.35 | 80,245 | -1.20(-5.10%) |
Nov 11, 2019 | 24.00 | 24.45 | 23.40 | 23.55 | 66,415 | -0.45(-1.87%) |
Nov 08, 2019 | 23.85 | 25.50 | 22.05 | 24.00 | 290,520 | +0.30(+1.27%) |
Nov 07, 2019 | 25.35 | 25.50 | 23.40 | 23.70 | 106,172 | -1.20(-4.82%) |
Nov 06, 2019 | 26.55 | 26.85 | 24.30 | 24.90 | 77,754 | -1.65(-6.21%) |
Nov 05, 2019 | 27.60 | 27.60 | 26.25 | 26.55 | 65,696 | -0.75(-2.75%) |
Nov 04, 2019 | 26.25 | 27.45 | 26.25 | 27.30 | 46,195 | +1.05(+4.00%) |