Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.04 | 14.08 | 13.77 | 13.81 | 4,122,550 | -0.62(-4.31%) |
Jan 30, 2020 | 14.15 | 14.47 | 13.95 | 14.43 | 4,398,542 | -0.07(-0.46%) |
Jan 29, 2020 | 14.62 | 14.68 | 14.43 | 14.50 | 4,042,948 | +0.06(+0.39%) |
Jan 28, 2020 | 14.35 | 14.53 | 14.26 | 14.44 | 3,705,504 | +0.35(+2.47%) |
Jan 27, 2020 | 13.99 | 14.24 | 13.89 | 14.09 | 4,150,658 | -0.41(-2.86%) |
Jan 24, 2020 | 14.78 | 14.81 | 14.32 | 14.51 | 3,896,002 | -0.21(-1.41%) |
Jan 23, 2020 | 14.63 | 14.75 | 14.40 | 14.71 | 5,132,950 | -0.22(-1.45%) |
Jan 22, 2020 | 14.77 | 15.05 | 14.71 | 14.93 | 3,510,607 | +0.12(+0.83%) |
Jan 21, 2020 | 15.10 | 15.12 | 14.79 | 14.81 | 2,567,719 | -0.48(-3.14%) |
Jan 17, 2020 | 15.40 | 15.42 | 15.19 | 15.29 | 2,294,563 | -0.04(-0.25%) |
Jan 16, 2020 | 15.45 | 15.48 | 15.28 | 15.33 | 1,936,487 | -0.03(-0.18%) |
Jan 15, 2020 | 15.67 | 15.67 | 15.28 | 15.35 | 3,344,589 | -0.54(-3.38%) |
Jan 14, 2020 | 15.91 | 16.05 | 15.82 | 15.89 | 2,239,987 | -0.11(-0.71%) |
Jan 13, 2020 | 15.76 | 16.06 | 15.74 | 16.00 | 2,171,313 | +0.54(+3.47%) |
Jan 10, 2020 | 15.60 | 15.68 | 15.39 | 15.47 | 2,342,230 | -0.40(-2.49%) |
Jan 09, 2020 | 16.07 | 16.09 | 15.82 | 15.86 | 2,978,492 | -0.14(-0.88%) |
Jan 08, 2020 | 15.92 | 16.17 | 15.88 | 16.00 | 2,771,118 | +0.11(+0.71%) |
Jan 07, 2020 | 15.81 | 15.99 | 15.71 | 15.89 | 2,831,506 | +0.20(+1.26%) |
Jan 06, 2020 | 15.82 | 15.89 | 15.62 | 15.69 | 2,884,698 | -0.24(-1.48%) |
Jan 03, 2020 | 16.15 | 16.29 | 15.90 | 15.93 | 2,495,420 | -0.75(-4.52%) |
Jan 02, 2020 | 16.90 | 16.93 | 16.61 | 16.68 | 2,022,535 | +0.16(+0.97%) |
Dec 31, 2019 | 16.48 | 16.58 | 16.38 | 16.52 | 1,453,237 | +0.05(+0.29%) |
Dec 30, 2019 | 16.66 | 16.72 | 16.46 | 16.48 | 1,261,515 | +0.08(+0.46%) |
Dec 27, 2019 | 16.74 | 16.74 | 16.35 | 16.40 | 2,452,213 | -0.49(-2.90%) |
Dec 26, 2019 | 16.96 | 16.96 | 16.77 | 16.89 | 1,059,384 | +0.08(+0.45%) |
Dec 24, 2019 | 16.77 | 16.97 | 16.74 | 16.81 | 672,105 | +0.02(+0.11%) |
Dec 23, 2019 | 16.61 | 16.80 | 16.60 | 16.80 | 2,371,037 | -0.01(-0.06%) |
Dec 20, 2019 | 17.19 | 17.22 | 16.72 | 16.80 | 3,101,706 | -0.43(-2.51%) |
Dec 19, 2019 | 17.14 | 17.36 | 17.14 | 17.24 | 2,048,183 | -0.15(-0.87%) |
Dec 18, 2019 | 17.11 | 17.45 | 17.06 | 17.39 | 2,503,144 | +0.16(+0.93%) |
Dec 17, 2019 | 17.21 | 17.38 | 17.19 | 17.23 | 1,600,542 | -0.12(-0.71%) |
Dec 16, 2019 | 17.77 | 17.79 | 17.35 | 17.35 | 2,196,018 | +0.24(+1.43%) |
Dec 13, 2019 | 17.29 | 17.69 | 17.01 | 17.11 | 3,391,207 | -0.33(-1.89%) |
Dec 12, 2019 | 16.57 | 17.47 | 16.49 | 17.44 | 4,789,553 | +0.75(+4.52%) |
Dec 11, 2019 | 16.45 | 16.74 | 16.45 | 16.68 | 4,353,555 | +0.05(+0.28%) |
Dec 10, 2019 | 16.56 | 16.66 | 16.44 | 16.64 | 2,945,123 | -0.06(-0.34%) |
Dec 09, 2019 | 16.83 | 16.99 | 16.68 | 16.69 | 1,549,283 | -0.15(-0.89%) |
Dec 06, 2019 | 16.70 | 16.96 | 16.64 | 16.84 | 2,763,689 | +0.41(+2.46%) |
Dec 05, 2019 | 16.33 | 16.46 | 16.26 | 16.44 | 2,978,166 | +0.41(+2.53%) |
Dec 04, 2019 | 15.82 | 16.15 | 15.79 | 16.03 | 1,966,678 | +0.44(+2.84%) |
Dec 03, 2019 | 15.47 | 15.59 | 15.27 | 15.59 | 2,271,288 | -0.36(-2.24%) |
Dec 02, 2019 | 16.12 | 16.28 | 15.85 | 15.95 | 2,734,292 | -0.17(-1.05%) |
Nov 29, 2019 | 16.23 | 16.26 | 16.10 | 16.12 | 1,389,435 | -0.27(-1.67%) |
Nov 27, 2019 | 16.42 | 16.48 | 16.17 | 16.39 | 1,917,904 | -0.08(-0.46%) |
Nov 26, 2019 | 16.40 | 16.57 | 16.37 | 16.47 | 2,181,865 | +0.03(+0.17%) |
Nov 25, 2019 | 16.35 | 16.55 | 16.30 | 16.44 | 2,924,932 | +0.25(+1.57%) |
Nov 22, 2019 | 15.80 | 16.20 | 15.78 | 16.18 | 4,011,187 | +1.01(+6.64%) |
Nov 21, 2019 | 15.14 | 15.25 | 15.01 | 15.18 | 2,430,770 | -0.09(-0.62%) |
Nov 20, 2019 | 15.18 | 15.55 | 15.13 | 15.27 | 2,913,148 | -0.22(-1.40%) |
Nov 19, 2019 | 15.61 | 15.62 | 15.34 | 15.49 | 1,989,541 | +0.18(+1.17%) |
Nov 18, 2019 | 15.43 | 15.44 | 15.19 | 15.31 | 2,971,031 | -0.44(-2.81%) |
Nov 15, 2019 | 15.65 | 15.91 | 15.65 | 15.75 | 3,605,439 | +0.41(+2.70%) |
Nov 14, 2019 | 15.44 | 15.55 | 15.29 | 15.34 | 2,528,223 | -0.25(-1.63%) |
Nov 13, 2019 | 15.80 | 15.89 | 15.50 | 15.59 | 3,047,907 | -0.43(-2.70%) |
Nov 12, 2019 | 16.22 | 16.25 | 15.95 | 16.02 | 2,219,356 | -0.21(-1.28%) |
Nov 11, 2019 | 15.99 | 16.30 | 15.92 | 16.23 | 3,400,962 | +0.22(+1.35%) |
Nov 08, 2019 | 16.01 | 16.23 | 15.84 | 16.01 | 3,497,898 | -0.16(-0.99%) |
Nov 07, 2019 | 16.09 | 16.36 | 15.91 | 16.17 | 4,922,304 | +1.27(+8.53%) |
Nov 06, 2019 | 15.27 | 15.29 | 14.88 | 14.90 | 3,948,893 | -0.51(-3.30%) |
Nov 05, 2019 | 15.61 | 15.67 | 15.34 | 15.41 | 3,906,510 | -0.08(-0.55%) |
Nov 04, 2019 | 15.27 | 15.51 | 15.25 | 15.50 | 3,801,941 | +0.60(+4.05%) |