Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.95 | 13.98 | 13.32 | 13.42 | 1,109,056 | -0.62(-4.43%) |
Jan 30, 2020 | 14.27 | 14.46 | 13.99 | 14.04 | 912,759 | -0.31(-2.17%) |
Jan 29, 2020 | 14.64 | 14.82 | 14.33 | 14.35 | 1,073,328 | -0.22(-1.49%) |
Jan 28, 2020 | 14.69 | 14.81 | 14.30 | 14.57 | 838,124 | +0.02(+0.13%) |
Jan 27, 2020 | 14.23 | 14.69 | 14.20 | 14.55 | 1,910,755 | -0.12(-0.83%) |
Jan 24, 2020 | 15.22 | 15.22 | 14.47 | 14.67 | 1,598,328 | -0.47(-3.11%) |
Jan 23, 2020 | 15.46 | 15.47 | 14.97 | 15.14 | 2,623,054 | -0.32(-2.07%) |
Jan 22, 2020 | 15.00 | 15.47 | 14.94 | 15.47 | 1,805,777 | +0.60(+4.06%) |
Jan 21, 2020 | 14.91 | 15.01 | 14.33 | 14.86 | 2,621,702 | -0.01(-0.06%) |
Jan 17, 2020 | 14.91 | 14.98 | 14.66 | 14.87 | 1,585,276 | +0.03(+0.19%) |
Jan 16, 2020 | 14.60 | 15.16 | 14.56 | 14.84 | 1,241,544 | +0.41(+2.81%) |
Jan 15, 2020 | 14.98 | 15.08 | 14.42 | 14.44 | 1,422,282 | -0.60(-4.01%) |
Jan 14, 2020 | 15.01 | 15.24 | 14.86 | 15.04 | 1,309,442 | +0.08(+0.57%) |
Jan 13, 2020 | 15.21 | 15.29 | 14.95 | 14.96 | 1,140,579 | -0.32(-2.10%) |
Jan 10, 2020 | 15.41 | 15.55 | 15.14 | 15.28 | 925,911 | -0.13(-0.86%) |
Jan 09, 2020 | 15.66 | 15.70 | 15.15 | 15.41 | 1,040,643 | -0.24(-1.51%) |
Jan 08, 2020 | 15.78 | 16.00 | 15.54 | 15.64 | 1,210,443 | -0.01(-0.06%) |
Jan 07, 2020 | 15.44 | 15.72 | 15.34 | 15.65 | 1,183,684 | +0.22(+1.40%) |
Jan 06, 2020 | 15.11 | 15.55 | 15.07 | 15.44 | 1,348,821 | +0.17(+1.11%) |
Jan 03, 2020 | 14.87 | 15.30 | 14.86 | 15.27 | 1,384,305 | +0.14(+0.93%) |
Jan 02, 2020 | 15.31 | 15.42 | 14.79 | 15.13 | 2,038,026 | +0.29(+1.97%) |
Dec 31, 2019 | 14.82 | 14.94 | 14.62 | 14.83 | 1,114,786 | -0.05(-0.32%) |
Dec 30, 2019 | 14.67 | 15.07 | 14.48 | 14.88 | 879,471 | +0.22(+1.48%) |
Dec 27, 2019 | 14.65 | 14.85 | 14.47 | 14.66 | 977,587 | +0.03(+0.19%) |
Dec 26, 2019 | 14.52 | 14.68 | 14.48 | 14.64 | 719,515 | +0.14(+0.97%) |
Dec 24, 2019 | 14.74 | 14.81 | 14.47 | 14.49 | 453,618 | -0.21(-1.41%) |
Dec 23, 2019 | 14.98 | 15.02 | 14.55 | 14.70 | 1,218,790 | -0.22(-1.45%) |
Dec 20, 2019 | 15.01 | 15.16 | 14.90 | 14.92 | 2,945,600 | -0.07(-0.44%) |
Dec 19, 2019 | 14.61 | 15.06 | 14.53 | 14.98 | 1,488,132 | +0.32(+2.18%) |
Dec 18, 2019 | 14.01 | 14.68 | 13.99 | 14.66 | 1,918,099 | +0.68(+4.84%) |
Dec 17, 2019 | 13.63 | 14.02 | 13.52 | 13.99 | 1,530,844 | +0.41(+3.01%) |
Dec 16, 2019 | 14.05 | 14.25 | 13.56 | 13.58 | 2,787,156 | -0.37(-2.66%) |
Dec 13, 2019 | 14.07 | 14.11 | 13.68 | 13.95 | 2,635,091 | -0.10(-0.73%) |
Dec 12, 2019 | 13.73 | 14.14 | 13.51 | 14.05 | 3,061,829 | +0.32(+2.36%) |
Dec 11, 2019 | 13.31 | 13.95 | 13.29 | 13.73 | 3,977,507 | +0.53(+4.01%) |
Dec 10, 2019 | 13.03 | 14.33 | 12.87 | 13.20 | 17,363,474 | -2.57(-16.29%) |
Dec 09, 2019 | 15.50 | 16.23 | 15.49 | 15.77 | 3,881,864 | +0.34(+2.22%) |
Dec 06, 2019 | 15.36 | 15.64 | 15.30 | 15.42 | 1,534,629 | +0.24(+1.59%) |
Dec 05, 2019 | 15.17 | 15.39 | 14.93 | 15.18 | 1,148,034 | +0.08(+0.55%) |
Dec 04, 2019 | 14.81 | 15.26 | 14.75 | 15.10 | 1,049,733 | +0.37(+2.52%) |
Dec 03, 2019 | 14.72 | 14.81 | 14.53 | 14.73 | 1,649,341 | -0.19(-1.24%) |
Dec 02, 2019 | 15.32 | 15.42 | 14.85 | 14.91 | 1,518,889 | -0.39(-2.55%) |
Nov 29, 2019 | 15.63 | 15.63 | 15.29 | 15.30 | 651,091 | -0.38(-2.42%) |
Nov 27, 2019 | 15.84 | 15.93 | 15.61 | 15.68 | 958,469 | -0.06(-0.35%) |
Nov 26, 2019 | 15.53 | 16.03 | 15.28 | 15.74 | 1,379,631 | +0.21(+1.37%) |
Nov 25, 2019 | 15.39 | 15.60 | 15.19 | 15.53 | 1,111,138 | +0.28(+1.83%) |
Nov 22, 2019 | 15.08 | 15.35 | 14.95 | 15.25 | 1,216,793 | +0.34(+2.30%) |
Nov 21, 2019 | 15.25 | 15.25 | 14.73 | 14.91 | 1,091,565 | -0.27(-1.77%) |
Nov 20, 2019 | 15.28 | 15.51 | 15.00 | 15.17 | 1,100,577 | -0.19(-1.21%) |
Nov 19, 2019 | 16.01 | 16.20 | 15.22 | 15.36 | 2,063,596 | -1.05(-6.39%) |
Nov 18, 2019 | 16.53 | 16.54 | 16.01 | 16.41 | 1,451,294 | -0.12(-0.73%) |
Nov 15, 2019 | 16.26 | 16.57 | 15.97 | 16.53 | 1,119,652 | +0.38(+2.36%) |
Nov 14, 2019 | 16.05 | 16.41 | 15.87 | 16.15 | 832,368 | +0.11(+0.69%) |
Nov 13, 2019 | 16.13 | 16.30 | 15.73 | 16.04 | 1,128,225 | -0.24(-1.48%) |
Nov 12, 2019 | 16.40 | 16.67 | 16.15 | 16.28 | 856,465 | -0.06(-0.40%) |
Nov 11, 2019 | 16.70 | 16.88 | 16.29 | 16.34 | 1,424,275 | -0.53(-3.13%) |
Nov 08, 2019 | 17.16 | 17.25 | 16.75 | 16.87 | 1,202,885 | -0.39(-2.26%) |
Nov 07, 2019 | 17.60 | 17.70 | 17.23 | 17.26 | 1,538,989 | -0.10(-0.59%) |
Nov 06, 2019 | 17.15 | 17.43 | 16.84 | 17.36 | 1,799,414 | +0.26(+1.52%) |
Nov 05, 2019 | 16.32 | 17.18 | 16.25 | 17.10 | 1,542,192 | +0.94(+5.79%) |
Nov 04, 2019 | 15.84 | 16.32 | 15.64 | 16.17 | 1,428,856 | +0.53(+3.38%) |