Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.44 | 14.53 | 14.05 | 14.22 | 2,763,819 | -0.60(-4.05%) |
Jan 30, 2020 | 14.50 | 14.89 | 14.44 | 14.82 | 2,012,529 | +0.00(+0.00%) |
Jan 29, 2020 | 15.17 | 15.33 | 14.70 | 14.82 | 1,653,131 | -0.25(-1.67%) |
Jan 28, 2020 | 14.94 | 15.23 | 14.72 | 15.07 | 2,272,009 | +0.27(+1.83%) |
Jan 27, 2020 | 14.83 | 14.93 | 14.59 | 14.80 | 2,574,030 | -0.51(-3.35%) |
Jan 24, 2020 | 15.58 | 15.58 | 14.87 | 15.31 | 1,995,885 | -0.31(-1.99%) |
Jan 23, 2020 | 15.40 | 15.81 | 15.13 | 15.62 | 2,619,731 | -0.09(-0.56%) |
Jan 22, 2020 | 16.25 | 16.25 | 15.63 | 15.71 | 2,145,011 | -0.53(-3.28%) |
Jan 21, 2020 | 16.23 | 16.36 | 15.97 | 16.24 | 2,756,655 | -0.16(-1.00%) |
Jan 17, 2020 | 16.61 | 16.71 | 16.37 | 16.41 | 2,038,399 | -0.13(-0.76%) |
Jan 16, 2020 | 16.50 | 16.79 | 16.44 | 16.53 | 2,049,555 | +0.15(+0.89%) |
Jan 15, 2020 | 16.56 | 16.67 | 16.13 | 16.39 | 2,677,804 | -0.37(-2.20%) |
Jan 14, 2020 | 16.81 | 16.97 | 16.58 | 16.76 | 2,382,318 | -0.04(-0.23%) |
Jan 13, 2020 | 17.57 | 17.59 | 16.67 | 16.79 | 2,571,127 | -0.85(-4.83%) |
Jan 10, 2020 | 17.66 | 17.82 | 17.32 | 17.65 | 2,019,309 | -0.19(-1.09%) |
Jan 09, 2020 | 18.03 | 18.15 | 17.51 | 17.84 | 2,787,948 | -0.29(-1.60%) |
Jan 08, 2020 | 19.10 | 19.12 | 17.95 | 18.13 | 2,824,665 | -0.92(-4.83%) |
Jan 07, 2020 | 18.83 | 19.06 | 18.68 | 19.05 | 2,078,818 | +0.09(+0.46%) |
Jan 06, 2020 | 18.80 | 19.21 | 18.73 | 18.97 | 3,081,342 | +0.32(+1.72%) |
Jan 03, 2020 | 18.22 | 18.69 | 18.11 | 18.65 | 3,200,103 | +1.06(+6.01%) |
Jan 02, 2020 | 17.62 | 17.69 | 17.41 | 17.59 | 2,566,865 | +0.17(+1.00%) |
Dec 31, 2019 | 16.91 | 17.67 | 16.80 | 17.41 | 1,991,035 | +0.29(+1.70%) |
Dec 30, 2019 | 17.12 | 17.42 | 17.06 | 17.12 | 1,514,017 | +0.03(+0.17%) |
Dec 27, 2019 | 17.42 | 17.45 | 17.07 | 17.09 | 1,784,141 | -0.21(-1.23%) |
Dec 26, 2019 | 17.23 | 17.46 | 17.21 | 17.31 | 1,413,985 | +0.25(+1.48%) |
Dec 24, 2019 | 17.15 | 17.31 | 16.98 | 17.06 | 613,253 | -0.12(-0.68%) |
Dec 23, 2019 | 16.66 | 17.22 | 16.55 | 17.17 | 2,089,482 | +0.58(+3.50%) |
Dec 20, 2019 | 16.76 | 16.76 | 16.42 | 16.59 | 4,486,253 | -0.15(-0.87%) |
Dec 19, 2019 | 16.38 | 17.04 | 16.32 | 16.74 | 4,766,275 | +0.32(+1.95%) |
Dec 18, 2019 | 15.94 | 16.67 | 15.94 | 16.42 | 2,579,167 | +0.33(+2.05%) |
Dec 17, 2019 | 15.64 | 16.11 | 15.61 | 16.09 | 2,297,381 | +0.50(+3.23%) |
Dec 16, 2019 | 15.32 | 16.09 | 15.27 | 15.58 | 3,474,117 | +0.56(+3.74%) |
Dec 13, 2019 | 15.42 | 15.68 | 14.82 | 15.02 | 2,674,147 | -0.38(-2.45%) |
Dec 12, 2019 | 14.73 | 15.50 | 14.59 | 15.40 | 2,820,757 | +0.78(+5.30%) |
Dec 11, 2019 | 14.58 | 14.82 | 14.47 | 14.62 | 1,641,787 | +0.04(+0.27%) |
Dec 10, 2019 | 14.51 | 14.68 | 14.34 | 14.58 | 1,994,846 | +0.12(+0.80%) |
Dec 09, 2019 | 14.12 | 14.62 | 14.11 | 14.47 | 3,373,442 | +0.11(+0.74%) |
Dec 06, 2019 | 13.99 | 14.55 | 13.88 | 14.36 | 3,457,250 | +0.49(+3.56%) |
Dec 05, 2019 | 14.15 | 14.27 | 13.83 | 13.87 | 3,371,162 | -0.16(-1.11%) |
Dec 04, 2019 | 13.66 | 14.13 | 13.54 | 14.02 | 2,835,236 | +0.75(+5.62%) |
Dec 03, 2019 | 13.66 | 13.74 | 13.14 | 13.28 | 2,989,747 | -0.37(-2.70%) |
Dec 02, 2019 | 13.83 | 14.03 | 13.44 | 13.64 | 2,599,508 | +0.00(+0.00%) |
Nov 29, 2019 | 13.87 | 14.04 | 13.62 | 13.64 | 965,850 | -0.44(-3.10%) |
Nov 27, 2019 | 14.03 | 14.15 | 13.75 | 14.08 | 1,603,972 | +0.05(+0.34%) |
Nov 26, 2019 | 14.63 | 14.63 | 13.97 | 14.03 | 1,777,536 | -0.47(-3.21%) |
Nov 25, 2019 | 13.86 | 14.51 | 13.76 | 14.50 | 2,439,523 | +0.59(+4.25%) |
Nov 22, 2019 | 14.08 | 14.24 | 13.54 | 13.91 | 2,836,258 | -0.13(-0.90%) |
Nov 21, 2019 | 14.06 | 14.20 | 13.63 | 14.03 | 3,090,308 | +0.15(+1.05%) |
Nov 20, 2019 | 13.56 | 14.19 | 13.28 | 13.89 | 2,631,142 | +0.29(+2.14%) |
Nov 19, 2019 | 13.82 | 13.90 | 13.33 | 13.60 | 3,134,498 | -0.25(-1.82%) |
Nov 18, 2019 | 14.16 | 14.33 | 13.42 | 13.85 | 2,665,004 | -0.54(-3.77%) |
Nov 15, 2019 | 14.20 | 14.56 | 14.09 | 14.39 | 2,424,842 | +0.59(+4.28%) |
Nov 14, 2019 | 13.96 | 14.18 | 13.64 | 13.80 | 2,193,590 | -0.08(-0.56%) |
Nov 13, 2019 | 14.27 | 14.42 | 13.79 | 13.88 | 2,463,421 | -0.55(-3.83%) |
Nov 12, 2019 | 14.51 | 14.70 | 14.23 | 14.43 | 1,948,629 | +0.11(+0.74%) |
Nov 11, 2019 | 14.41 | 14.80 | 14.27 | 14.32 | 1,544,573 | -0.46(-3.08%) |
Nov 08, 2019 | 14.32 | 14.86 | 14.18 | 14.78 | 1,942,846 | +0.19(+1.33%) |
Nov 07, 2019 | 14.86 | 15.08 | 14.50 | 14.58 | 2,548,565 | +0.07(+0.47%) |
Nov 06, 2019 | 14.92 | 15.21 | 14.47 | 14.52 | 2,492,877 | -0.56(-3.73%) |
Nov 05, 2019 | 14.74 | 15.56 | 14.56 | 15.08 | 3,347,135 | +0.58(+4.01%) |
Nov 04, 2019 | 14.43 | 14.90 | 14.36 | 14.50 | 4,206,739 | +0.43(+3.03%) |