Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.88 | 14.93 | 14.72 | 14.78 | 20,912,390 | -0.29(-1.94%) |
Jan 30, 2020 | 14.75 | 15.08 | 14.67 | 15.07 | 12,184,922 | +0.16(+1.06%) |
Jan 29, 2020 | 15.10 | 15.23 | 14.91 | 14.92 | 10,684,919 | -0.17(-1.10%) |
Jan 28, 2020 | 14.99 | 15.20 | 14.91 | 15.08 | 11,305,764 | +0.20(+1.33%) |
Jan 27, 2020 | 14.88 | 15.02 | 14.78 | 14.88 | 13,179,226 | -0.36(-2.33%) |
Jan 24, 2020 | 15.75 | 15.76 | 15.11 | 15.24 | 11,842,692 | -0.43(-2.72%) |
Jan 23, 2020 | 15.61 | 15.86 | 15.31 | 15.67 | 18,663,762 | +0.17(+1.07%) |
Jan 22, 2020 | 15.46 | 15.52 | 15.37 | 15.50 | 15,305,819 | +0.09(+0.62%) |
Jan 21, 2020 | 15.39 | 15.54 | 15.30 | 15.41 | 14,693,125 | -0.07(-0.46%) |
Jan 17, 2020 | 15.44 | 15.48 | 15.34 | 15.48 | 12,260,894 | +0.14(+0.93%) |
Jan 16, 2020 | 15.26 | 15.38 | 15.18 | 15.33 | 9,890,399 | +0.19(+1.25%) |
Jan 15, 2020 | 15.26 | 15.27 | 15.07 | 15.15 | 14,298,946 | -0.26(-1.69%) |
Jan 14, 2020 | 15.41 | 15.55 | 15.34 | 15.41 | 12,809,768 | +0.02(+0.10%) |
Jan 13, 2020 | 15.40 | 15.42 | 15.27 | 15.39 | 11,017,734 | +0.02(+0.15%) |
Jan 10, 2020 | 15.56 | 15.57 | 15.32 | 15.37 | 8,731,870 | -0.19(-1.22%) |
Jan 09, 2020 | 15.64 | 15.66 | 15.47 | 15.56 | 9,919,277 | +0.03(+0.20%) |
Jan 08, 2020 | 15.39 | 15.62 | 15.36 | 15.52 | 13,545,589 | +0.15(+0.98%) |
Jan 07, 2020 | 15.47 | 15.52 | 15.30 | 15.37 | 10,864,056 | -0.12(-0.77%) |
Jan 06, 2020 | 15.50 | 15.54 | 15.38 | 15.49 | 11,677,239 | -0.24(-1.51%) |
Jan 03, 2020 | 15.74 | 15.82 | 15.62 | 15.73 | 8,732,123 | -0.28(-1.73%) |
Jan 02, 2020 | 16.09 | 16.09 | 15.81 | 16.01 | 14,055,058 | +0.02(+0.10%) |
Dec 31, 2019 | 15.97 | 16.08 | 15.92 | 15.99 | 7,805,471 | +0.02(+0.10%) |
Dec 30, 2019 | 16.15 | 16.16 | 15.96 | 15.97 | 6,771,429 | -0.05(-0.30%) |
Dec 27, 2019 | 16.12 | 16.16 | 15.98 | 16.02 | 6,072,159 | -0.07(-0.44%) |
Dec 26, 2019 | 16.10 | 16.13 | 16.01 | 16.09 | 4,532,850 | +0.02(+0.10%) |
Dec 24, 2019 | 16.01 | 16.08 | 15.98 | 16.08 | 5,527,382 | +0.08(+0.49%) |
Dec 23, 2019 | 16.12 | 16.12 | 15.99 | 16.00 | 7,523,104 | -0.12(-0.74%) |
Dec 20, 2019 | 16.12 | 16.22 | 15.99 | 16.12 | 18,136,104 | +0.14(+0.89%) |
Dec 19, 2019 | 16.09 | 16.09 | 15.92 | 15.97 | 8,857,650 | -0.07(-0.44%) |
Dec 18, 2019 | 16.16 | 16.19 | 16.02 | 16.05 | 12,394,652 | -0.04(-0.25%) |
Dec 17, 2019 | 15.94 | 16.18 | 15.86 | 16.09 | 11,682,600 | +0.20(+1.24%) |
Dec 16, 2019 | 15.94 | 16.03 | 15.86 | 15.89 | 17,393,738 | +0.04(+0.25%) |
Dec 13, 2019 | 16.01 | 16.14 | 15.78 | 15.85 | 9,246,142 | -0.26(-1.62%) |
Dec 12, 2019 | 15.62 | 16.12 | 15.56 | 16.11 | 12,926,168 | +0.58(+3.77%) |
Dec 11, 2019 | 15.59 | 15.64 | 15.49 | 15.52 | 7,248,521 | -0.05(-0.30%) |
Dec 10, 2019 | 15.47 | 15.64 | 15.41 | 15.57 | 10,742,085 | +0.06(+0.36%) |
Dec 09, 2019 | 15.48 | 15.56 | 15.42 | 15.52 | 10,757,072 | -0.02(-0.10%) |
Dec 06, 2019 | 15.46 | 15.62 | 15.46 | 15.53 | 14,305,452 | +0.28(+1.87%) |
Dec 05, 2019 | 15.15 | 15.26 | 15.07 | 15.25 | 8,908,926 | +0.17(+1.10%) |
Dec 04, 2019 | 14.92 | 15.15 | 14.85 | 15.08 | 9,853,859 | +0.25(+1.70%) |
Dec 03, 2019 | 14.85 | 14.87 | 14.65 | 14.83 | 9,723,042 | -0.23(-1.52%) |
Dec 02, 2019 | 15.27 | 15.35 | 15.05 | 15.06 | 11,184,106 | -0.11(-0.76%) |
Nov 29, 2019 | 15.20 | 15.29 | 15.16 | 15.17 | 4,867,536 | -0.05(-0.31%) |
Nov 27, 2019 | 15.18 | 15.25 | 15.09 | 15.22 | 7,774,972 | +0.13(+0.83%) |
Nov 26, 2019 | 15.11 | 15.18 | 15.04 | 15.09 | 9,987,755 | -0.10(-0.67%) |
Nov 25, 2019 | 15.10 | 15.26 | 15.06 | 15.20 | 11,887,657 | +0.13(+0.83%) |
Nov 22, 2019 | 14.98 | 15.18 | 14.96 | 15.07 | 7,785,962 | +0.13(+0.84%) |
Nov 21, 2019 | 14.99 | 15.02 | 14.78 | 14.95 | 9,149,806 | +0.02(+0.11%) |
Nov 20, 2019 | 14.92 | 14.97 | 14.77 | 14.93 | 11,849,647 | -0.02(-0.16%) |
Nov 19, 2019 | 14.91 | 14.96 | 14.74 | 14.95 | 11,541,357 | +0.11(+0.74%) |
Nov 18, 2019 | 14.78 | 14.88 | 14.73 | 14.84 | 7,793,943 | +0.00(+0.00%) |
Nov 15, 2019 | 14.84 | 14.88 | 14.75 | 14.84 | 7,700,852 | +0.08(+0.53%) |
Nov 14, 2019 | 14.72 | 14.78 | 14.62 | 14.77 | 8,768,042 | -0.01(-0.05%) |
Nov 13, 2019 | 14.84 | 14.90 | 14.68 | 14.77 | 10,558,138 | -0.25(-1.67%) |
Nov 12, 2019 | 15.02 | 15.12 | 14.95 | 15.02 | 10,443,974 | +0.00(+0.00%) |
Nov 11, 2019 | 15.02 | 15.17 | 15.01 | 15.02 | 11,333,750 | -0.13(-0.83%) |
Nov 08, 2019 | 15.06 | 15.19 | 14.99 | 15.15 | 8,228,257 | +0.05(+0.31%) |
Nov 07, 2019 | 15.10 | 15.24 | 15.05 | 15.10 | 11,281,459 | +0.13(+0.89%) |
Nov 06, 2019 | 14.89 | 14.97 | 14.79 | 14.97 | 10,782,597 | -0.05(-0.31%) |
Nov 05, 2019 | 14.87 | 15.13 | 14.84 | 15.02 | 15,517,824 | +0.18(+1.21%) |
Nov 04, 2019 | 14.43 | 14.84 | 14.43 | 14.84 | 16,934,862 | +0.52(+3.66%) |