Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.35 | 15.58 | 15.05 | 15.30 | 2,894,863 | -0.22(-1.43%) |
Jan 30, 2020 | 15.49 | 15.53 | 15.12 | 15.53 | 3,144,797 | -0.24(-1.52%) |
Jan 29, 2020 | 15.76 | 15.81 | 15.37 | 15.77 | 1,876,871 | +0.18(+1.15%) |
Jan 28, 2020 | 15.61 | 15.75 | 15.39 | 15.59 | 3,573,519 | +0.24(+1.56%) |
Jan 27, 2020 | 14.91 | 15.65 | 14.81 | 15.35 | 4,620,175 | -0.19(-1.21%) |
Jan 24, 2020 | 16.29 | 16.33 | 15.46 | 15.53 | 4,045,939 | -0.73(-4.47%) |
Jan 23, 2020 | 15.59 | 16.52 | 15.43 | 16.26 | 6,898,642 | +0.39(+2.43%) |
Jan 22, 2020 | 17.72 | 17.75 | 15.65 | 15.88 | 10,236,002 | -1.65(-9.42%) |
Jan 21, 2020 | 17.37 | 17.60 | 17.00 | 17.53 | 3,423,365 | +0.04(+0.24%) |
Jan 17, 2020 | 17.51 | 17.62 | 17.19 | 17.49 | 2,185,431 | -0.06(-0.34%) |
Jan 16, 2020 | 17.63 | 17.99 | 17.42 | 17.55 | 2,498,422 | -0.15(-0.87%) |
Jan 15, 2020 | 17.57 | 17.82 | 17.37 | 17.70 | 2,899,652 | +0.08(+0.44%) |
Jan 14, 2020 | 17.96 | 18.03 | 17.39 | 17.62 | 3,992,900 | -0.39(-2.14%) |
Jan 13, 2020 | 17.77 | 18.21 | 17.58 | 18.01 | 4,170,581 | +0.56(+3.19%) |
Jan 10, 2020 | 18.05 | 18.13 | 17.36 | 17.45 | 4,742,403 | -0.51(-2.81%) |
Jan 09, 2020 | 18.44 | 18.60 | 17.79 | 17.96 | 6,352,351 | +0.03(+0.14%) |
Jan 08, 2020 | 17.70 | 18.08 | 17.50 | 17.93 | 3,760,861 | +0.11(+0.62%) |
Jan 07, 2020 | 17.08 | 17.96 | 16.87 | 17.82 | 6,635,852 | +0.85(+4.99%) |
Jan 06, 2020 | 16.26 | 17.31 | 16.22 | 16.97 | 5,651,315 | +0.50(+3.07%) |
Jan 03, 2020 | 16.92 | 16.92 | 16.36 | 16.47 | 5,259,172 | -0.67(-3.90%) |
Jan 02, 2020 | 15.71 | 17.19 | 15.67 | 17.14 | 8,581,444 | +1.77(+11.53%) |
Dec 31, 2019 | 15.56 | 15.71 | 15.34 | 15.36 | 3,440,841 | -0.18(-1.16%) |
Dec 30, 2019 | 15.32 | 15.80 | 15.29 | 15.54 | 2,676,303 | +0.12(+0.78%) |
Dec 27, 2019 | 15.51 | 16.01 | 15.25 | 15.42 | 5,489,807 | +0.09(+0.61%) |
Dec 26, 2019 | 15.32 | 15.50 | 15.16 | 15.33 | 2,282,372 | +0.19(+1.24%) |
Dec 24, 2019 | 15.05 | 15.67 | 15.02 | 15.14 | 2,800,927 | +0.09(+0.63%) |
Dec 23, 2019 | 14.90 | 15.34 | 14.81 | 15.05 | 3,837,740 | +0.12(+0.80%) |
Dec 20, 2019 | 14.91 | 15.12 | 14.65 | 14.93 | 4,409,652 | +0.13(+0.87%) |
Dec 19, 2019 | 14.87 | 15.01 | 14.40 | 14.80 | 4,364,845 | -0.14(-0.92%) |
Dec 18, 2019 | 15.23 | 15.35 | 14.70 | 14.94 | 5,412,998 | -0.27(-1.75%) |
Dec 17, 2019 | 14.94 | 15.39 | 14.91 | 15.20 | 4,365,233 | +0.33(+2.25%) |
Dec 16, 2019 | 14.58 | 14.97 | 14.04 | 14.87 | 4,797,571 | +0.36(+2.48%) |
Dec 13, 2019 | 15.42 | 15.48 | 14.40 | 14.51 | 8,291,552 | -0.91(-5.89%) |
Dec 12, 2019 | 15.74 | 16.01 | 15.22 | 15.41 | 5,677,729 | -0.17(-1.10%) |
Dec 11, 2019 | 15.18 | 15.86 | 14.90 | 15.59 | 4,836,732 | +0.54(+3.58%) |
Dec 10, 2019 | 15.59 | 15.59 | 14.99 | 15.05 | 6,465,469 | -0.43(-2.77%) |
Dec 09, 2019 | 15.99 | 16.07 | 15.38 | 15.47 | 4,208,879 | -0.51(-3.21%) |
Dec 06, 2019 | 16.13 | 16.45 | 15.93 | 15.99 | 3,810,513 | -0.03(-0.16%) |
Dec 05, 2019 | 16.09 | 16.34 | 15.83 | 16.01 | 4,666,467 | +0.03(+0.21%) |
Dec 04, 2019 | 16.74 | 16.82 | 15.71 | 15.98 | 5,663,522 | -0.50(-3.01%) |
Dec 03, 2019 | 17.10 | 17.15 | 16.38 | 16.48 | 7,122,072 | -1.16(-6.55%) |
Dec 02, 2019 | 17.71 | 17.86 | 16.99 | 17.63 | 4,767,164 | -0.43(-2.37%) |
Nov 29, 2019 | 18.28 | 18.28 | 17.63 | 18.06 | 2,643,314 | -0.44(-2.36%) |
Nov 27, 2019 | 18.49 | 18.63 | 17.99 | 18.50 | 2,879,558 | +0.03(+0.14%) |
Nov 26, 2019 | 18.50 | 18.83 | 17.98 | 18.47 | 9,990,575 | -0.16(-0.87%) |
Nov 25, 2019 | 18.84 | 18.99 | 18.41 | 18.63 | 2,481,888 | +0.00(+0.00%) |
Nov 22, 2019 | 18.32 | 18.71 | 18.20 | 18.63 | 1,729,417 | +0.36(+1.97%) |
Nov 21, 2019 | 18.73 | 18.86 | 18.03 | 18.27 | 3,462,801 | -0.49(-2.60%) |
Nov 20, 2019 | 18.98 | 19.08 | 18.30 | 18.76 | 4,235,147 | -0.49(-2.53%) |
Nov 19, 2019 | 19.83 | 19.83 | 19.22 | 19.25 | 2,013,834 | -0.42(-2.13%) |
Nov 18, 2019 | 19.12 | 19.96 | 18.69 | 19.67 | 2,773,623 | +0.46(+2.41%) |
Nov 15, 2019 | 19.34 | 19.47 | 18.78 | 19.21 | 4,240,589 | +0.03(+0.18%) |
Nov 14, 2019 | 20.54 | 20.64 | 19.15 | 19.17 | 3,994,778 | -1.52(-7.36%) |
Nov 13, 2019 | 21.40 | 21.52 | 19.74 | 20.70 | 6,303,965 | -0.07(-0.33%) |
Nov 12, 2019 | 21.88 | 22.17 | 20.57 | 20.76 | 5,880,703 | -0.93(-4.30%) |
Nov 11, 2019 | 21.23 | 21.89 | 21.05 | 21.70 | 4,587,472 | +0.09(+0.40%) |
Nov 08, 2019 | 20.71 | 21.65 | 20.50 | 21.61 | 3,801,867 | +0.86(+4.17%) |
Nov 07, 2019 | 20.51 | 20.76 | 20.21 | 20.75 | 2,562,728 | +0.85(+4.26%) |
Nov 06, 2019 | 20.85 | 20.92 | 19.79 | 19.90 | 2,249,245 | -0.95(-4.56%) |
Nov 05, 2019 | 21.35 | 21.37 | 20.61 | 20.85 | 2,282,418 | -0.42(-1.97%) |
Nov 04, 2019 | 20.18 | 21.35 | 20.12 | 21.27 | 3,126,827 | +1.36(+6.84%) |