Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.09 | 16.13 | 15.84 | 15.86 | 5,280,476 | -0.24(-1.47%) |
Jan 30, 2020 | 16.11 | 16.20 | 15.96 | 16.09 | 7,010,367 | -0.17(-1.06%) |
Jan 29, 2020 | 16.15 | 16.34 | 16.06 | 16.26 | 5,410,679 | +0.16(+0.98%) |
Jan 28, 2020 | 16.08 | 16.23 | 16.04 | 16.11 | 4,689,903 | +0.04(+0.27%) |
Jan 27, 2020 | 15.89 | 16.17 | 15.86 | 16.06 | 5,510,643 | +0.03(+0.18%) |
Jan 24, 2020 | 16.04 | 16.15 | 15.96 | 16.04 | 3,911,396 | +0.00(+0.00%) |
Jan 23, 2020 | 15.99 | 16.07 | 15.90 | 16.04 | 4,012,646 | +0.02(+0.13%) |
Jan 22, 2020 | 16.11 | 16.21 | 15.98 | 16.01 | 3,062,965 | -0.01(-0.09%) |
Jan 21, 2020 | 15.95 | 16.09 | 15.89 | 16.03 | 4,898,373 | +0.07(+0.45%) |
Jan 17, 2020 | 15.94 | 16.02 | 15.86 | 15.96 | 3,105,119 | +0.04(+0.27%) |
Jan 16, 2020 | 15.70 | 15.96 | 15.66 | 15.91 | 4,123,419 | +0.26(+1.65%) |
Jan 15, 2020 | 15.46 | 15.75 | 15.41 | 15.66 | 6,285,327 | +0.26(+1.72%) |
Jan 14, 2020 | 15.53 | 15.53 | 15.27 | 15.39 | 7,264,271 | -0.14(-0.88%) |
Jan 13, 2020 | 15.23 | 15.54 | 15.21 | 15.53 | 5,583,974 | +0.29(+1.93%) |
Jan 10, 2020 | 15.07 | 15.25 | 15.04 | 15.23 | 3,430,731 | +0.14(+0.95%) |
Jan 09, 2020 | 15.07 | 15.23 | 14.93 | 15.09 | 4,648,036 | +0.11(+0.76%) |
Jan 08, 2020 | 14.93 | 15.01 | 14.88 | 14.98 | 3,264,366 | +0.05(+0.34%) |
Jan 07, 2020 | 15.00 | 15.03 | 14.80 | 14.93 | 3,204,414 | -0.13(-0.86%) |
Jan 06, 2020 | 14.94 | 15.16 | 14.88 | 15.05 | 6,691,316 | +0.07(+0.48%) |
Jan 03, 2020 | 14.77 | 15.02 | 14.75 | 14.98 | 3,637,469 | +0.10(+0.67%) |
Jan 02, 2020 | 15.16 | 15.18 | 14.71 | 14.88 | 4,461,057 | -0.23(-1.52%) |
Dec 31, 2019 | 14.90 | 15.15 | 14.90 | 15.11 | 5,252,399 | +0.23(+1.54%) |
Dec 30, 2019 | 14.75 | 14.90 | 14.74 | 14.88 | 2,511,884 | +0.06(+0.39%) |
Dec 27, 2019 | 14.82 | 14.83 | 14.71 | 14.83 | 2,770,567 | +0.01(+0.05%) |
Dec 26, 2019 | 14.74 | 14.82 | 14.68 | 14.82 | 3,126,079 | +0.20(+1.37%) |
Dec 24, 2019 | 14.64 | 14.78 | 14.60 | 14.62 | 1,831,166 | +0.01(+0.10%) |
Dec 23, 2019 | 14.83 | 14.93 | 14.58 | 14.60 | 3,254,582 | -0.21(-1.45%) |
Dec 20, 2019 | 14.77 | 14.95 | 14.70 | 14.82 | 22,691,718 | +0.26(+1.77%) |
Dec 19, 2019 | 14.41 | 14.60 | 14.38 | 14.56 | 5,092,010 | +0.19(+1.29%) |
Dec 18, 2019 | 14.25 | 14.42 | 14.25 | 14.37 | 6,025,724 | +0.14(+0.96%) |
Dec 17, 2019 | 14.47 | 14.55 | 14.21 | 14.24 | 5,554,510 | -0.17(-1.19%) |
Dec 16, 2019 | 14.29 | 14.45 | 14.16 | 14.41 | 8,720,846 | +0.19(+1.31%) |
Dec 13, 2019 | 14.46 | 14.63 | 14.17 | 14.22 | 10,059,753 | -0.28(-1.93%) |
Dec 12, 2019 | 14.80 | 14.86 | 14.40 | 14.50 | 7,195,453 | -0.34(-2.31%) |
Dec 11, 2019 | 15.20 | 15.23 | 14.81 | 14.85 | 7,486,146 | -0.35(-2.31%) |
Dec 10, 2019 | 15.13 | 15.30 | 15.12 | 15.20 | 9,078,979 | +0.07(+0.47%) |
Dec 09, 2019 | 15.05 | 15.25 | 15.05 | 15.13 | 6,702,049 | +0.08(+0.56%) |
Dec 06, 2019 | 15.10 | 15.23 | 15.00 | 15.04 | 5,197,242 | -0.01(-0.09%) |
Dec 05, 2019 | 14.85 | 15.06 | 14.85 | 15.06 | 4,373,426 | +0.16(+1.09%) |
Dec 04, 2019 | 14.79 | 14.93 | 14.76 | 14.89 | 7,060,972 | +0.03(+0.19%) |
Dec 03, 2019 | 14.52 | 14.92 | 14.52 | 14.87 | 6,173,250 | +0.33(+2.24%) |
Dec 02, 2019 | 14.63 | 14.66 | 14.44 | 14.54 | 4,972,091 | -0.14(-0.96%) |
Nov 29, 2019 | 14.68 | 14.89 | 14.65 | 14.68 | 3,762,047 | -0.04(-0.29%) |
Nov 27, 2019 | 14.63 | 14.72 | 14.55 | 14.72 | 8,495,785 | +0.05(+0.34%) |
Nov 26, 2019 | 14.22 | 14.69 | 14.20 | 14.67 | 40,532,100 | +0.54(+3.85%) |
Nov 25, 2019 | 14.09 | 14.25 | 13.97 | 14.13 | 8,636,973 | +0.20(+1.42%) |
Nov 22, 2019 | 14.09 | 14.17 | 13.89 | 13.93 | 7,697,873 | -0.13(-0.95%) |
Nov 21, 2019 | 14.46 | 14.50 | 13.95 | 14.07 | 6,886,101 | -0.42(-2.93%) |
Nov 20, 2019 | 14.45 | 14.55 | 14.31 | 14.49 | 8,266,596 | +0.03(+0.20%) |
Nov 19, 2019 | 14.56 | 14.64 | 14.43 | 14.46 | 7,029,675 | -0.07(-0.49%) |
Nov 18, 2019 | 14.34 | 14.60 | 14.33 | 14.53 | 6,289,502 | +0.21(+1.48%) |
Nov 15, 2019 | 14.12 | 14.32 | 14.03 | 14.32 | 11,824,729 | +0.23(+1.66%) |
Nov 14, 2019 | 13.99 | 14.11 | 13.96 | 14.09 | 6,466,802 | +0.14(+1.01%) |
Nov 13, 2019 | 13.98 | 14.12 | 13.93 | 13.95 | 6,893,541 | -0.03(-0.20%) |
Nov 12, 2019 | 14.14 | 14.18 | 13.93 | 13.97 | 9,607,444 | -0.11(-0.80%) |
Nov 11, 2019 | 14.14 | 14.21 | 13.97 | 14.09 | 7,238,121 | -0.02(-0.15%) |
Nov 08, 2019 | 13.75 | 14.14 | 13.73 | 14.11 | 24,955,556 | +0.37(+2.73%) |
Nov 07, 2019 | 13.76 | 13.85 | 13.49 | 13.73 | 11,934,712 | -0.01(-0.10%) |
Nov 06, 2019 | 13.59 | 13.86 | 13.39 | 13.75 | 61,764,280 | +0.18(+1.36%) |
Nov 05, 2019 | 14.02 | 14.06 | 13.54 | 13.56 | 18,924,116 | -0.89(-6.16%) |
Nov 04, 2019 | 14.67 | 14.72 | 14.45 | 14.46 | 5,685,946 | -0.27(-1.82%) |