Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.52 | 14.58 | 14.36 | 14.44 | 2,747,408 | -0.23(-1.57%) |
Jan 30, 2020 | 14.47 | 14.69 | 14.38 | 14.68 | 1,248,711 | +0.06(+0.38%) |
Jan 29, 2020 | 14.85 | 14.97 | 14.60 | 14.62 | 1,427,508 | -0.23(-1.58%) |
Jan 28, 2020 | 14.91 | 14.97 | 14.75 | 14.85 | 1,868,663 | +0.13(+0.87%) |
Jan 27, 2020 | 14.74 | 14.91 | 14.64 | 14.73 | 2,581,768 | -0.29(-1.94%) |
Jan 24, 2020 | 15.46 | 15.62 | 14.92 | 15.02 | 2,368,911 | -0.41(-2.66%) |
Jan 23, 2020 | 16.19 | 16.19 | 15.17 | 15.43 | 4,709,913 | -0.21(-1.37%) |
Jan 22, 2020 | 15.68 | 15.71 | 15.56 | 15.64 | 3,087,592 | +0.03(+0.22%) |
Jan 21, 2020 | 15.69 | 15.73 | 15.36 | 15.61 | 1,532,495 | -0.13(-0.81%) |
Jan 17, 2020 | 15.72 | 15.77 | 15.67 | 15.73 | 1,020,713 | +0.09(+0.55%) |
Jan 16, 2020 | 15.58 | 15.67 | 15.55 | 15.65 | 1,463,331 | +0.22(+1.44%) |
Jan 15, 2020 | 15.45 | 15.59 | 15.37 | 15.43 | 1,514,179 | -0.16(-1.04%) |
Jan 14, 2020 | 15.40 | 15.65 | 15.33 | 15.59 | 1,621,779 | +0.21(+1.33%) |
Jan 13, 2020 | 15.38 | 15.45 | 15.32 | 15.38 | 1,160,866 | +0.00(+0.03%) |
Jan 10, 2020 | 15.46 | 15.46 | 15.34 | 15.38 | 1,033,934 | -0.06(-0.42%) |
Jan 09, 2020 | 15.44 | 15.50 | 15.37 | 15.44 | 1,349,686 | +0.04(+0.28%) |
Jan 08, 2020 | 15.33 | 15.46 | 15.29 | 15.40 | 1,404,984 | +0.09(+0.61%) |
Jan 07, 2020 | 15.29 | 15.38 | 15.20 | 15.31 | 1,719,132 | -0.01(-0.06%) |
Jan 06, 2020 | 15.38 | 15.44 | 15.18 | 15.32 | 1,970,666 | -0.21(-1.38%) |
Jan 03, 2020 | 15.37 | 15.61 | 15.22 | 15.53 | 2,195,984 | -0.01(-0.06%) |
Jan 02, 2020 | 15.46 | 15.55 | 15.28 | 15.54 | 2,726,637 | +0.41(+2.71%) |
Dec 31, 2019 | 15.05 | 15.20 | 15.05 | 15.13 | 1,225,581 | +0.04(+0.28%) |
Dec 30, 2019 | 15.10 | 15.21 | 15.04 | 15.09 | 961,082 | +0.03(+0.23%) |
Dec 27, 2019 | 15.11 | 15.13 | 15.02 | 15.05 | 1,073,968 | -0.07(-0.45%) |
Dec 26, 2019 | 15.14 | 15.18 | 15.07 | 15.12 | 941,110 | -0.03(-0.22%) |
Dec 24, 2019 | 15.09 | 15.19 | 15.07 | 15.15 | 501,524 | +0.08(+0.50%) |
Dec 23, 2019 | 15.11 | 15.17 | 15.04 | 15.08 | 1,012,292 | -0.07(-0.45%) |
Dec 20, 2019 | 15.32 | 15.32 | 15.04 | 15.14 | 4,780,113 | -0.14(-0.88%) |
Dec 19, 2019 | 15.23 | 15.32 | 15.16 | 15.28 | 2,105,506 | +0.08(+0.50%) |
Dec 18, 2019 | 15.32 | 15.41 | 15.19 | 15.20 | 2,726,019 | -0.14(-0.88%) |
Dec 17, 2019 | 15.00 | 15.36 | 14.98 | 15.34 | 2,602,037 | +0.32(+2.14%) |
Dec 16, 2019 | 14.98 | 15.16 | 14.91 | 15.02 | 2,564,168 | +0.18(+1.20%) |
Dec 13, 2019 | 14.78 | 14.98 | 14.70 | 14.84 | 5,335,626 | +0.06(+0.40%) |
Dec 12, 2019 | 14.18 | 14.80 | 14.11 | 14.78 | 2,722,521 | +0.65(+4.60%) |
Dec 11, 2019 | 14.20 | 14.23 | 14.07 | 14.13 | 1,269,884 | -0.03(-0.18%) |
Dec 10, 2019 | 14.14 | 14.21 | 14.09 | 14.16 | 935,085 | +0.01(+0.06%) |
Dec 09, 2019 | 14.16 | 14.20 | 14.09 | 14.15 | 1,312,787 | -0.04(-0.30%) |
Dec 06, 2019 | 14.05 | 14.24 | 13.98 | 14.19 | 2,279,711 | +0.33(+2.38%) |
Dec 05, 2019 | 13.93 | 13.96 | 13.79 | 13.86 | 1,367,108 | +0.03(+0.18%) |
Dec 04, 2019 | 13.61 | 13.87 | 13.56 | 13.83 | 2,181,775 | +0.27(+1.99%) |
Dec 03, 2019 | 13.49 | 13.58 | 13.43 | 13.56 | 1,538,468 | -0.08(-0.62%) |
Dec 02, 2019 | 13.87 | 13.98 | 13.63 | 13.65 | 1,721,846 | -0.18(-1.28%) |
Nov 29, 2019 | 13.87 | 13.97 | 13.82 | 13.83 | 541,187 | -0.10(-0.73%) |
Nov 27, 2019 | 13.95 | 13.98 | 13.88 | 13.93 | 991,446 | +0.08(+0.55%) |
Nov 26, 2019 | 13.88 | 13.96 | 13.80 | 13.85 | 947,626 | -0.08(-0.55%) |
Nov 25, 2019 | 13.89 | 14.03 | 13.85 | 13.93 | 1,029,631 | +0.05(+0.37%) |
Nov 22, 2019 | 13.83 | 13.95 | 13.72 | 13.88 | 1,092,556 | +0.10(+0.74%) |
Nov 21, 2019 | 13.77 | 13.88 | 13.60 | 13.78 | 1,817,361 | +0.03(+0.25%) |
Nov 20, 2019 | 13.72 | 13.87 | 13.65 | 13.74 | 1,388,736 | -0.03(-0.18%) |
Nov 19, 2019 | 13.81 | 13.82 | 13.67 | 13.77 | 2,385,937 | +0.03(+0.25%) |
Nov 18, 2019 | 13.71 | 13.75 | 13.67 | 13.73 | 1,420,792 | -0.04(-0.31%) |
Nov 15, 2019 | 13.88 | 13.94 | 13.76 | 13.78 | 1,291,343 | -0.07(-0.49%) |
Nov 14, 2019 | 13.82 | 13.90 | 13.73 | 13.84 | 1,386,043 | -0.02(-0.12%) |
Nov 13, 2019 | 13.83 | 13.90 | 13.74 | 13.86 | 1,944,523 | -0.15(-1.08%) |
Nov 12, 2019 | 14.00 | 14.09 | 13.90 | 14.01 | 1,482,398 | +0.00(+0.00%) |
Nov 11, 2019 | 14.05 | 14.16 | 13.97 | 14.01 | 801,493 | -0.13(-0.90%) |
Nov 08, 2019 | 14.08 | 14.17 | 14.03 | 14.14 | 961,492 | -0.01(-0.06%) |
Nov 07, 2019 | 14.22 | 14.32 | 14.10 | 14.15 | 1,068,715 | +0.09(+0.66%) |
Nov 06, 2019 | 14.13 | 14.20 | 13.98 | 14.05 | 1,359,521 | -0.14(-0.95%) |
Nov 05, 2019 | 13.94 | 14.21 | 13.86 | 14.19 | 1,980,165 | +0.37(+2.69%) |
Nov 04, 2019 | 13.78 | 13.85 | 13.71 | 13.82 | 2,005,057 | +0.19(+1.36%) |