Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.69 | 14.71 | 14.58 | 14.63 | 2,217,031 | -0.11(-0.76%) |
Jan 30, 2020 | 14.63 | 14.75 | 14.56 | 14.75 | 4,335,445 | -0.29(-1.94%) |
Jan 29, 2020 | 15.08 | 15.11 | 15.01 | 15.04 | 2,770,509 | -0.13(-0.89%) |
Jan 28, 2020 | 15.07 | 15.20 | 15.06 | 15.17 | 2,686,042 | +0.19(+1.30%) |
Jan 27, 2020 | 15.05 | 15.07 | 14.90 | 14.98 | 3,915,120 | -0.25(-1.62%) |
Jan 24, 2020 | 15.22 | 15.24 | 15.10 | 15.22 | 5,840,259 | +0.08(+0.54%) |
Jan 23, 2020 | 15.06 | 15.16 | 14.96 | 15.14 | 3,255,371 | +0.26(+1.76%) |
Jan 22, 2020 | 15.04 | 15.05 | 14.87 | 14.88 | 3,686,123 | -0.16(-1.09%) |
Jan 21, 2020 | 15.07 | 15.09 | 15.01 | 15.04 | 3,086,745 | +0.05(+0.35%) |
Jan 17, 2020 | 15.05 | 15.07 | 14.90 | 14.99 | 3,242,802 | -0.16(-1.03%) |
Jan 16, 2020 | 15.20 | 15.21 | 15.09 | 15.15 | 4,327,524 | -0.10(-0.64%) |
Jan 15, 2020 | 15.22 | 15.32 | 15.22 | 15.25 | 2,967,757 | +0.04(+0.29%) |
Jan 14, 2020 | 15.08 | 15.27 | 15.02 | 15.20 | 6,433,187 | +0.50(+3.40%) |
Jan 13, 2020 | 14.59 | 14.70 | 14.56 | 14.70 | 3,114,105 | +0.01(+0.05%) |
Jan 10, 2020 | 14.84 | 14.89 | 14.69 | 14.69 | 3,297,474 | -0.14(-0.96%) |
Jan 09, 2020 | 14.67 | 14.84 | 14.64 | 14.84 | 5,092,170 | +0.43(+3.00%) |
Jan 08, 2020 | 14.34 | 14.45 | 14.33 | 14.40 | 2,072,840 | +0.07(+0.47%) |
Jan 07, 2020 | 14.45 | 14.45 | 14.28 | 14.34 | 3,408,197 | -0.10(-0.67%) |
Jan 06, 2020 | 14.36 | 14.47 | 14.33 | 14.43 | 2,424,620 | +0.04(+0.26%) |
Jan 03, 2020 | 14.43 | 14.47 | 14.40 | 14.40 | 1,947,155 | -0.10(-0.72%) |
Jan 02, 2020 | 14.46 | 14.52 | 14.43 | 14.50 | 2,324,425 | +0.07(+0.52%) |
Dec 31, 2019 | 14.39 | 14.44 | 14.35 | 14.43 | 2,966,359 | -0.01(-0.05%) |
Dec 30, 2019 | 14.57 | 14.62 | 14.43 | 14.43 | 3,046,931 | -0.21(-1.43%) |
Dec 27, 2019 | 14.62 | 14.72 | 14.60 | 14.64 | 3,198,716 | +0.16(+1.08%) |
Dec 26, 2019 | 14.40 | 14.51 | 14.40 | 14.49 | 2,433,164 | +0.04(+0.31%) |
Dec 24, 2019 | 14.43 | 14.49 | 14.41 | 14.44 | 1,419,998 | -0.01(-0.05%) |
Dec 23, 2019 | 14.47 | 14.49 | 14.40 | 14.45 | 3,465,704 | -0.13(-0.92%) |
Dec 20, 2019 | 14.72 | 14.73 | 14.56 | 14.58 | 4,940,717 | -0.01(-0.05%) |
Dec 19, 2019 | 14.54 | 14.66 | 14.54 | 14.59 | 3,995,256 | -0.04(-0.31%) |
Dec 18, 2019 | 14.60 | 14.69 | 14.59 | 14.63 | 3,602,833 | +0.07(+0.46%) |
Dec 17, 2019 | 14.49 | 14.62 | 14.43 | 14.57 | 5,057,314 | -0.13(-0.86%) |
Dec 16, 2019 | 14.90 | 14.90 | 14.69 | 14.69 | 5,594,491 | +0.12(+0.82%) |
Dec 13, 2019 | 14.51 | 14.63 | 14.46 | 14.57 | 6,351,738 | +0.44(+3.12%) |
Dec 12, 2019 | 14.19 | 14.27 | 14.04 | 14.13 | 4,824,220 | +0.03(+0.21%) |
Dec 11, 2019 | 14.09 | 14.13 | 14.05 | 14.10 | 3,771,926 | +0.08(+0.59%) |
Dec 10, 2019 | 13.98 | 14.07 | 13.98 | 14.02 | 5,682,268 | -0.06(-0.42%) |
Dec 09, 2019 | 14.04 | 14.14 | 14.02 | 14.08 | 4,024,890 | -0.04(-0.32%) |
Dec 06, 2019 | 14.11 | 14.14 | 14.04 | 14.13 | 3,000,797 | -0.01(-0.11%) |
Dec 05, 2019 | 14.14 | 14.20 | 14.10 | 14.14 | 4,696,321 | -0.10(-0.68%) |
Dec 04, 2019 | 14.19 | 14.29 | 14.13 | 14.24 | 3,824,961 | +0.06(+0.42%) |
Dec 03, 2019 | 14.03 | 14.19 | 14.00 | 14.18 | 5,007,981 | -0.13(-0.94%) |
Dec 02, 2019 | 14.53 | 14.55 | 14.25 | 14.31 | 6,095,365 | -0.48(-3.23%) |
Nov 29, 2019 | 14.72 | 14.79 | 14.70 | 14.79 | 2,870,281 | -0.22(-1.49%) |
Nov 27, 2019 | 14.92 | 15.02 | 14.87 | 15.01 | 4,167,938 | +0.28(+1.91%) |
Nov 26, 2019 | 14.75 | 14.78 | 14.67 | 14.73 | 5,287,912 | +0.01(+0.05%) |
Nov 25, 2019 | 14.72 | 14.74 | 14.66 | 14.73 | 5,040,418 | +0.15(+1.05%) |
Nov 22, 2019 | 14.52 | 14.58 | 14.48 | 14.57 | 4,152,343 | +0.31(+2.14%) |
Nov 21, 2019 | 14.30 | 14.30 | 14.23 | 14.27 | 2,560,010 | +0.01(+0.10%) |
Nov 20, 2019 | 14.24 | 14.34 | 14.20 | 14.25 | 3,649,887 | -0.18(-1.26%) |
Nov 19, 2019 | 14.45 | 14.46 | 14.36 | 14.44 | 4,284,617 | +0.12(+0.81%) |
Nov 18, 2019 | 14.41 | 14.45 | 14.30 | 14.32 | 4,099,547 | -0.13(-0.91%) |
Nov 15, 2019 | 14.50 | 14.59 | 14.44 | 14.45 | 7,141,459 | -0.48(-3.22%) |
Nov 14, 2019 | 15.03 | 15.08 | 14.87 | 14.93 | 4,756,844 | -0.44(-2.84%) |
Nov 13, 2019 | 15.19 | 15.41 | 15.19 | 15.37 | 3,670,865 | -0.10(-0.66%) |
Nov 12, 2019 | 15.54 | 15.81 | 15.37 | 15.47 | 7,542,040 | +0.52(+3.46%) |
Nov 11, 2019 | 14.95 | 15.05 | 14.88 | 14.95 | 6,013,234 | -0.10(-0.68%) |
Nov 08, 2019 | 15.19 | 15.20 | 15.04 | 15.05 | 4,583,127 | -0.17(-1.10%) |
Nov 07, 2019 | 15.24 | 15.29 | 15.17 | 15.22 | 3,350,113 | +0.04(+0.29%) |
Nov 06, 2019 | 15.28 | 15.28 | 15.13 | 15.18 | 4,264,417 | +0.00(+0.00%) |
Nov 05, 2019 | 15.05 | 15.19 | 15.03 | 15.18 | 3,881,633 | +0.23(+1.51%) |
Nov 04, 2019 | 15.01 | 15.08 | 14.95 | 14.95 | 3,038,272 | +0.05(+0.34%) |