Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.75 | 15.93 | 15.62 | 15.76 | 1,770,800 | -0.15(-0.94%) |
Jan 30, 2020 | 15.86 | 16.02 | 15.56 | 15.91 | 2,323,955 | -0.10(-0.62%) |
Jan 29, 2020 | 16.15 | 16.42 | 15.87 | 16.01 | 1,985,674 | -0.05(-0.31%) |
Jan 28, 2020 | 15.65 | 16.24 | 15.65 | 16.06 | 2,139,311 | +0.54(+3.48%) |
Jan 27, 2020 | 15.80 | 15.96 | 15.42 | 15.52 | 3,662,350 | -0.73(-4.49%) |
Jan 24, 2020 | 16.46 | 16.46 | 16.03 | 16.25 | 1,788,000 | -0.16(-0.98%) |
Jan 23, 2020 | 16.24 | 16.50 | 15.78 | 16.41 | 2,728,450 | +0.10(+0.61%) |
Jan 22, 2020 | 16.43 | 16.66 | 16.27 | 16.31 | 1,972,383 | +0.00(+0.00%) |
Jan 21, 2020 | 16.05 | 16.43 | 16.02 | 16.31 | 2,875,710 | +0.20(+1.24%) |
Jan 17, 2020 | 16.76 | 16.77 | 15.96 | 16.11 | 3,388,100 | -0.59(-3.53%) |
Jan 16, 2020 | 16.65 | 16.88 | 16.58 | 16.70 | 1,913,168 | +0.16(+0.97%) |
Jan 15, 2020 | 16.75 | 16.88 | 16.41 | 16.54 | 2,562,658 | -0.26(-1.55%) |
Jan 14, 2020 | 16.14 | 16.86 | 16.09 | 16.80 | 2,939,560 | +0.55(+3.38%) |
Jan 13, 2020 | 15.94 | 16.34 | 15.92 | 16.25 | 2,000,245 | +0.39(+2.46%) |
Jan 10, 2020 | 16.42 | 16.47 | 15.82 | 15.86 | 2,460,000 | -0.58(-3.53%) |
Jan 09, 2020 | 16.33 | 16.55 | 16.14 | 16.44 | 1,865,933 | +0.18(+1.11%) |
Jan 08, 2020 | 15.86 | 16.30 | 15.78 | 16.26 | 2,488,580 | +0.42(+2.65%) |
Jan 07, 2020 | 15.98 | 16.21 | 15.83 | 15.84 | 1,631,903 | -0.14(-0.88%) |
Jan 06, 2020 | 15.70 | 16.09 | 15.60 | 15.98 | 1,610,876 | +0.10(+0.63%) |
Jan 03, 2020 | 15.85 | 16.00 | 15.76 | 15.88 | 1,957,000 | -0.19(-1.18%) |
Jan 02, 2020 | 16.06 | 16.20 | 15.72 | 16.07 | 2,388,741 | +0.32(+2.03%) |
Dec 31, 2019 | 15.60 | 15.99 | 15.60 | 15.75 | 2,000,200 | +0.12(+0.77%) |
Dec 30, 2019 | 15.67 | 15.95 | 15.32 | 15.63 | 3,842,407 | -0.03(-0.19%) |
Dec 27, 2019 | 15.98 | 16.07 | 15.59 | 15.66 | 1,542,800 | -0.18(-1.14%) |
Dec 26, 2019 | 16.25 | 16.33 | 15.62 | 15.84 | 2,000,644 | -0.41(-2.52%) |
Dec 24, 2019 | 16.17 | 16.42 | 16.16 | 16.25 | 615,200 | +0.12(+0.74%) |
Dec 23, 2019 | 16.20 | 16.29 | 16.06 | 16.13 | 951,095 | -0.06(-0.37%) |
Dec 20, 2019 | 16.00 | 16.30 | 15.81 | 16.19 | 2,030,000 | +0.24(+1.50%) |
Dec 19, 2019 | 16.03 | 16.23 | 15.88 | 15.95 | 1,241,939 | -0.06(-0.37%) |
Dec 18, 2019 | 16.20 | 16.31 | 15.94 | 16.01 | 2,090,955 | -0.09(-0.56%) |
Dec 17, 2019 | 15.91 | 16.28 | 15.85 | 16.10 | 1,513,840 | +0.24(+1.51%) |
Dec 16, 2019 | 15.68 | 16.05 | 15.67 | 15.86 | 2,342,739 | +0.35(+2.26%) |
Dec 13, 2019 | 15.48 | 15.68 | 14.86 | 15.51 | 3,418,900 | +0.08(+0.52%) |
Dec 12, 2019 | 16.23 | 16.65 | 15.17 | 15.43 | 5,413,675 | -0.78(-4.81%) |
Dec 11, 2019 | 16.17 | 16.36 | 16.09 | 16.21 | 1,084,749 | +0.07(+0.43%) |
Dec 10, 2019 | 16.18 | 16.22 | 15.96 | 16.14 | 1,006,175 | -0.05(-0.31%) |
Dec 09, 2019 | 16.16 | 16.48 | 16.00 | 16.19 | 1,672,758 | -0.03(-0.18%) |
Dec 06, 2019 | 15.50 | 16.30 | 15.50 | 16.22 | 2,235,100 | +0.88(+5.74%) |
Dec 05, 2019 | 15.35 | 15.64 | 15.28 | 15.34 | 1,048,852 | +0.01(+0.07%) |
Dec 04, 2019 | 15.26 | 15.61 | 15.20 | 15.33 | 1,726,962 | +0.13(+0.86%) |
Dec 03, 2019 | 15.02 | 15.28 | 14.88 | 15.20 | 1,719,453 | -0.12(-0.78%) |
Dec 02, 2019 | 15.63 | 15.70 | 15.19 | 15.32 | 2,456,894 | -0.18(-1.16%) |
Nov 29, 2019 | 15.60 | 15.78 | 15.47 | 15.50 | 684,800 | -0.22(-1.40%) |
Nov 27, 2019 | 15.87 | 15.94 | 15.49 | 15.72 | 1,587,000 | -0.03(-0.19%) |
Nov 26, 2019 | 16.06 | 16.14 | 15.73 | 15.75 | 2,250,114 | -0.25(-1.56%) |
Nov 25, 2019 | 15.61 | 16.15 | 15.51 | 16.00 | 1,307,372 | +0.39(+2.50%) |
Nov 22, 2019 | 15.42 | 15.79 | 15.41 | 15.61 | 1,109,700 | +0.24(+1.56%) |
Nov 21, 2019 | 15.26 | 15.46 | 15.13 | 15.37 | 1,586,879 | +0.28(+1.86%) |
Nov 20, 2019 | 15.82 | 15.95 | 15.06 | 15.09 | 2,829,051 | -0.82(-5.15%) |
Nov 19, 2019 | 16.30 | 16.38 | 15.77 | 15.91 | 1,721,652 | -0.33(-2.03%) |
Nov 18, 2019 | 16.40 | 16.60 | 16.18 | 16.24 | 1,682,081 | -0.23(-1.40%) |
Nov 15, 2019 | 16.46 | 16.54 | 16.27 | 16.47 | 1,457,900 | +0.19(+1.17%) |
Nov 14, 2019 | 16.20 | 16.53 | 16.10 | 16.28 | 1,921,366 | +0.00(+0.00%) |
Nov 13, 2019 | 16.40 | 16.55 | 16.17 | 16.28 | 1,640,017 | -0.33(-1.99%) |
Nov 12, 2019 | 16.88 | 17.12 | 16.56 | 16.61 | 2,321,273 | -0.18(-1.07%) |
Nov 11, 2019 | 16.54 | 16.94 | 16.42 | 16.79 | 1,771,671 | +0.13(+0.78%) |
Nov 08, 2019 | 16.38 | 16.84 | 16.26 | 16.66 | 2,800,700 | +0.32(+1.96%) |
Nov 07, 2019 | 16.23 | 16.55 | 16.18 | 16.34 | 4,846,483 | +0.14(+0.86%) |
Nov 06, 2019 | 16.04 | 16.80 | 15.81 | 16.20 | 5,260,115 | +0.10(+0.62%) |
Nov 05, 2019 | 14.48 | 16.18 | 14.45 | 16.10 | 10,242,970 | +1.97(+13.94%) |
Nov 04, 2019 | 13.99 | 14.35 | 13.89 | 14.13 | 3,072,556 | +0.39(+2.84%) |