Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.14 | 16.18 | 15.75 | 15.87 | 1,685,200 | -0.29(-1.79%) |
Jan 30, 2020 | 16.05 | 16.22 | 15.83 | 16.16 | 1,337,825 | +0.12(+0.75%) |
Jan 29, 2020 | 15.50 | 16.65 | 15.43 | 16.04 | 4,241,512 | +1.02(+6.79%) |
Jan 28, 2020 | 14.10 | 15.09 | 13.84 | 15.02 | 1,933,459 | +0.45(+3.09%) |
Jan 27, 2020 | 14.66 | 14.78 | 14.52 | 14.57 | 1,024,658 | -0.37(-2.48%) |
Jan 24, 2020 | 14.80 | 15.09 | 14.78 | 14.94 | 934,100 | +0.16(+1.08%) |
Jan 23, 2020 | 14.41 | 14.79 | 14.26 | 14.78 | 1,349,214 | +0.42(+2.92%) |
Jan 22, 2020 | 14.45 | 14.57 | 14.29 | 14.36 | 524,318 | +0.07(+0.49%) |
Jan 21, 2020 | 14.27 | 14.41 | 14.22 | 14.29 | 311,497 | -0.08(-0.56%) |
Jan 17, 2020 | 14.45 | 14.45 | 14.21 | 14.37 | 319,100 | +0.04(+0.28%) |
Jan 16, 2020 | 14.09 | 14.38 | 14.01 | 14.33 | 433,868 | +0.31(+2.21%) |
Jan 15, 2020 | 14.28 | 14.34 | 13.86 | 14.02 | 479,153 | -0.25(-1.75%) |
Jan 14, 2020 | 14.36 | 14.43 | 14.13 | 14.27 | 494,091 | -0.19(-1.31%) |
Jan 13, 2020 | 14.16 | 14.57 | 14.02 | 14.46 | 1,214,696 | +0.33(+2.34%) |
Jan 10, 2020 | 14.19 | 14.30 | 13.95 | 14.13 | 415,000 | -0.06(-0.42%) |
Jan 09, 2020 | 13.92 | 14.56 | 13.89 | 14.19 | 1,241,188 | +0.40(+2.90%) |
Jan 08, 2020 | 13.88 | 14.00 | 13.77 | 13.79 | 437,546 | -0.12(-0.86%) |
Jan 07, 2020 | 13.68 | 14.02 | 13.55 | 13.91 | 447,876 | +0.26(+1.90%) |
Jan 06, 2020 | 13.63 | 13.72 | 13.34 | 13.65 | 641,685 | -0.17(-1.23%) |
Jan 03, 2020 | 13.73 | 13.93 | 13.68 | 13.82 | 422,300 | -0.11(-0.79%) |
Jan 02, 2020 | 13.96 | 13.96 | 13.70 | 13.93 | 270,674 | +0.15(+1.13%) |
Dec 31, 2019 | 13.66 | 13.85 | 13.54 | 13.78 | 629,300 | +0.08(+0.55%) |
Dec 30, 2019 | 13.80 | 13.87 | 13.65 | 13.70 | 559,321 | -0.07(-0.51%) |
Dec 27, 2019 | 14.09 | 14.17 | 13.71 | 13.77 | 335,200 | -0.31(-2.20%) |
Dec 26, 2019 | 13.89 | 14.15 | 13.88 | 14.08 | 596,020 | +0.19(+1.37%) |
Dec 24, 2019 | 13.75 | 13.89 | 13.63 | 13.89 | 162,500 | +0.11(+0.80%) |
Dec 23, 2019 | 13.68 | 13.84 | 13.52 | 13.78 | 468,797 | +0.10(+0.73%) |
Dec 20, 2019 | 13.57 | 13.69 | 13.46 | 13.68 | 2,296,600 | +0.16(+1.18%) |
Dec 19, 2019 | 13.61 | 13.62 | 13.45 | 13.52 | 300,123 | -0.11(-0.77%) |
Dec 18, 2019 | 13.82 | 13.82 | 13.48 | 13.62 | 331,312 | -0.13(-0.98%) |
Dec 17, 2019 | 13.47 | 13.82 | 13.41 | 13.76 | 539,729 | +0.35(+2.61%) |
Dec 16, 2019 | 13.13 | 13.46 | 13.13 | 13.41 | 581,302 | +0.33(+2.52%) |
Dec 13, 2019 | 13.17 | 13.30 | 13.05 | 13.08 | 475,400 | -0.16(-1.21%) |
Dec 12, 2019 | 13.05 | 13.30 | 12.99 | 13.24 | 397,077 | +0.15(+1.15%) |
Dec 11, 2019 | 12.96 | 13.10 | 12.96 | 13.09 | 296,491 | +0.16(+1.24%) |
Dec 10, 2019 | 12.79 | 12.94 | 12.76 | 12.93 | 690,406 | +0.17(+1.33%) |
Dec 09, 2019 | 13.00 | 13.00 | 12.76 | 12.76 | 495,467 | -0.16(-1.24%) |
Dec 06, 2019 | 12.95 | 13.10 | 12.91 | 12.92 | 708,300 | +0.10(+0.78%) |
Dec 05, 2019 | 12.73 | 12.89 | 12.71 | 12.82 | 940,594 | +0.08(+0.63%) |
Dec 04, 2019 | 12.55 | 12.92 | 12.55 | 12.74 | 350,974 | +0.16(+1.27%) |
Dec 03, 2019 | 12.69 | 12.77 | 12.45 | 12.58 | 1,032,816 | -0.29(-2.25%) |
Dec 02, 2019 | 13.06 | 13.11 | 12.87 | 12.87 | 553,486 | -0.18(-1.38%) |
Nov 29, 2019 | 13.17 | 13.21 | 13.02 | 13.05 | 139,800 | -0.21(-1.58%) |
Nov 27, 2019 | 13.24 | 13.36 | 13.22 | 13.26 | 212,500 | +0.07(+0.57%) |
Nov 26, 2019 | 13.30 | 13.43 | 13.11 | 13.19 | 818,458 | -0.12(-0.94%) |
Nov 25, 2019 | 13.22 | 13.46 | 13.22 | 13.31 | 355,702 | +0.13(+0.99%) |
Nov 22, 2019 | 13.28 | 13.28 | 12.98 | 13.18 | 407,200 | -0.02(-0.15%) |
Nov 21, 2019 | 13.23 | 13.24 | 13.06 | 13.20 | 444,929 | -0.05(-0.38%) |
Nov 20, 2019 | 13.22 | 13.43 | 13.12 | 13.25 | 555,582 | -0.03(-0.23%) |
Nov 19, 2019 | 13.61 | 13.70 | 13.28 | 13.28 | 419,590 | -0.33(-2.39%) |
Nov 18, 2019 | 13.84 | 13.84 | 13.55 | 13.61 | 374,715 | -0.21(-1.56%) |
Nov 15, 2019 | 13.68 | 13.86 | 13.54 | 13.82 | 660,600 | +0.31(+2.29%) |
Nov 14, 2019 | 13.86 | 13.86 | 13.51 | 13.51 | 590,139 | -0.37(-2.67%) |
Nov 13, 2019 | 13.77 | 13.92 | 13.65 | 13.88 | 558,981 | -0.01(-0.07%) |
Nov 12, 2019 | 13.75 | 14.09 | 13.71 | 13.89 | 518,992 | +0.20(+1.46%) |
Nov 11, 2019 | 13.78 | 13.83 | 13.64 | 13.69 | 446,211 | -0.22(-1.58%) |
Nov 08, 2019 | 13.99 | 14.06 | 13.84 | 13.91 | 341,900 | -0.18(-1.24%) |
Nov 07, 2019 | 14.57 | 14.58 | 13.94 | 14.09 | 898,522 | -0.33(-2.29%) |
Nov 06, 2019 | 14.21 | 14.62 | 14.21 | 14.41 | 680,824 | +0.16(+1.16%) |
Nov 05, 2019 | 13.40 | 14.83 | 13.20 | 14.25 | 1,464,004 | +0.18(+1.28%) |
Nov 04, 2019 | 13.96 | 14.10 | 13.75 | 14.07 | 953,754 | +0.13(+0.97%) |