Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.66 | 14.73 | 14.35 | 14.42 | 732,691 | -0.31(-2.09%) |
Jan 30, 2020 | 14.83 | 14.85 | 14.46 | 14.73 | 1,253,410 | -0.08(-0.53%) |
Jan 29, 2020 | 14.80 | 14.96 | 14.75 | 14.81 | 1,459,163 | +0.01(+0.10%) |
Jan 28, 2020 | 15.04 | 15.04 | 14.74 | 14.79 | 766,223 | -0.22(-1.48%) |
Jan 27, 2020 | 15.15 | 15.15 | 14.85 | 15.02 | 819,350 | -0.27(-1.78%) |
Jan 24, 2020 | 15.39 | 15.45 | 15.13 | 15.29 | 1,118,441 | -0.11(-0.75%) |
Jan 23, 2020 | 15.53 | 15.69 | 15.17 | 15.40 | 839,155 | -0.13(-0.83%) |
Jan 22, 2020 | 15.73 | 15.79 | 15.50 | 15.53 | 1,489,057 | -0.22(-1.37%) |
Jan 21, 2020 | 15.98 | 15.98 | 15.70 | 15.75 | 2,213,297 | -0.20(-1.26%) |
Jan 17, 2020 | 15.91 | 15.96 | 15.70 | 15.95 | 2,273,263 | +0.06(+0.41%) |
Jan 16, 2020 | 16.10 | 16.21 | 15.82 | 15.88 | 1,092,638 | -0.20(-1.25%) |
Jan 15, 2020 | 16.26 | 16.29 | 16.03 | 16.08 | 1,593,494 | -0.20(-1.23%) |
Jan 14, 2020 | 15.79 | 16.29 | 15.75 | 16.29 | 1,273,911 | +0.50(+3.18%) |
Jan 13, 2020 | 15.60 | 15.86 | 15.52 | 15.78 | 1,519,014 | +0.25(+1.62%) |
Jan 10, 2020 | 15.30 | 15.58 | 15.21 | 15.53 | 1,653,827 | +0.16(+1.07%) |
Jan 09, 2020 | 15.33 | 15.51 | 15.17 | 15.37 | 1,620,187 | -0.02(-0.14%) |
Jan 08, 2020 | 15.29 | 15.42 | 15.18 | 15.39 | 1,546,684 | +0.11(+0.70%) |
Jan 07, 2020 | 14.97 | 15.36 | 14.97 | 15.28 | 1,149,145 | +0.08(+0.52%) |
Jan 06, 2020 | 15.07 | 15.22 | 14.99 | 15.20 | 2,247,539 | +0.22(+1.44%) |
Jan 03, 2020 | 14.65 | 15.00 | 14.54 | 14.99 | 1,439,171 | +0.46(+3.16%) |
Jan 02, 2020 | 14.56 | 14.61 | 14.38 | 14.53 | 1,021,065 | +0.03(+0.20%) |
Dec 31, 2019 | 14.29 | 14.60 | 14.29 | 14.50 | 887,337 | +0.18(+1.25%) |
Dec 30, 2019 | 14.52 | 14.67 | 14.32 | 14.32 | 1,138,672 | -0.20(-1.38%) |
Dec 27, 2019 | 14.79 | 14.79 | 14.38 | 14.52 | 700,698 | -0.23(-1.56%) |
Dec 26, 2019 | 14.51 | 14.84 | 14.51 | 14.75 | 938,402 | +0.23(+1.58%) |
Dec 24, 2019 | 14.53 | 14.57 | 14.33 | 14.52 | 536,221 | +0.03(+0.20%) |
Dec 23, 2019 | 14.19 | 14.57 | 14.14 | 14.49 | 1,611,721 | +0.36(+2.54%) |
Dec 20, 2019 | 14.23 | 14.34 | 14.07 | 14.13 | 4,985,177 | -0.09(-0.61%) |
Dec 19, 2019 | 14.46 | 14.62 | 14.21 | 14.22 | 1,464,574 | -0.29(-2.03%) |
Dec 18, 2019 | 14.35 | 14.69 | 14.29 | 14.51 | 1,498,948 | +0.17(+1.15%) |
Dec 17, 2019 | 14.46 | 14.59 | 14.26 | 14.35 | 1,250,326 | -0.11(-0.79%) |
Dec 16, 2019 | 14.41 | 14.65 | 14.37 | 14.46 | 1,237,075 | +0.11(+0.74%) |
Dec 13, 2019 | 14.60 | 14.69 | 14.26 | 14.36 | 800,499 | -0.22(-1.53%) |
Dec 12, 2019 | 14.51 | 14.94 | 14.51 | 14.58 | 932,686 | +0.02(+0.15%) |
Dec 11, 2019 | 14.51 | 14.66 | 14.42 | 14.56 | 913,790 | +0.06(+0.45%) |
Dec 10, 2019 | 14.41 | 14.74 | 14.41 | 14.49 | 1,369,828 | +0.08(+0.55%) |
Dec 09, 2019 | 14.16 | 14.43 | 14.01 | 14.41 | 834,879 | +0.25(+1.77%) |
Dec 06, 2019 | 13.97 | 14.21 | 13.95 | 14.16 | 686,202 | +0.19(+1.33%) |
Dec 05, 2019 | 14.28 | 14.49 | 13.93 | 13.98 | 1,331,068 | -0.29(-2.06%) |
Dec 04, 2019 | 14.27 | 14.38 | 14.05 | 14.27 | 782,793 | +0.09(+0.61%) |
Dec 03, 2019 | 13.99 | 14.30 | 13.94 | 14.18 | 940,083 | +0.09(+0.66%) |
Dec 02, 2019 | 14.14 | 14.39 | 14.03 | 14.09 | 887,174 | -0.01(-0.10%) |
Nov 29, 2019 | 14.07 | 14.10 | 13.93 | 14.10 | 381,502 | +0.01(+0.05%) |
Nov 27, 2019 | 14.18 | 14.25 | 13.88 | 14.10 | 874,096 | -0.11(-0.81%) |
Nov 26, 2019 | 14.58 | 14.63 | 14.18 | 14.21 | 644,032 | -0.33(-2.27%) |
Nov 25, 2019 | 14.49 | 14.59 | 14.35 | 14.54 | 557,114 | -0.03(-0.20%) |
Nov 22, 2019 | 14.57 | 14.70 | 14.44 | 14.57 | 642,016 | +0.04(+0.30%) |
Nov 21, 2019 | 14.28 | 14.56 | 14.15 | 14.53 | 827,447 | +0.24(+1.66%) |
Nov 20, 2019 | 14.13 | 14.38 | 14.08 | 14.29 | 637,387 | +0.14(+1.01%) |
Nov 19, 2019 | 14.24 | 14.34 | 14.13 | 14.15 | 642,299 | -0.08(-0.55%) |
Nov 18, 2019 | 14.33 | 14.34 | 14.08 | 14.23 | 898,382 | -0.17(-1.15%) |
Nov 15, 2019 | 14.23 | 14.42 | 14.04 | 14.39 | 942,117 | +0.20(+1.42%) |
Nov 14, 2019 | 14.13 | 14.26 | 13.95 | 14.19 | 1,045,355 | +0.16(+1.12%) |
Nov 13, 2019 | 13.97 | 14.31 | 13.97 | 14.03 | 932,010 | +0.06(+0.46%) |
Nov 12, 2019 | 14.31 | 14.41 | 13.95 | 13.97 | 1,107,076 | -0.34(-2.36%) |
Nov 11, 2019 | 14.56 | 14.56 | 14.23 | 14.31 | 831,531 | -0.31(-2.11%) |
Nov 08, 2019 | 14.69 | 14.84 | 14.53 | 14.61 | 928,317 | -0.05(-0.34%) |
Nov 07, 2019 | 14.80 | 14.84 | 14.57 | 14.66 | 802,867 | -0.07(-0.49%) |
Nov 06, 2019 | 14.68 | 14.74 | 14.51 | 14.74 | 748,721 | +0.06(+0.39%) |
Nov 05, 2019 | 14.97 | 14.97 | 14.28 | 14.68 | 928,540 | -0.15(-1.02%) |
Nov 04, 2019 | 14.66 | 14.99 | 14.58 | 14.83 | 1,255,775 | +0.31(+2.12%) |