Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.44 | 14.53 | 14.05 | 14.22 | 2,763,612 | -0.60(-4.06%) |
Jan 30, 2020 | 14.50 | 14.89 | 14.44 | 14.82 | 2,012,379 | +0.00(+0.00%) |
Jan 29, 2020 | 15.17 | 15.33 | 14.70 | 14.82 | 1,653,007 | -0.25(-1.67%) |
Jan 28, 2020 | 14.94 | 15.24 | 14.72 | 15.07 | 2,271,839 | +0.27(+1.83%) |
Jan 27, 2020 | 14.83 | 14.93 | 14.60 | 14.80 | 2,573,837 | -0.51(-3.35%) |
Jan 24, 2020 | 15.58 | 15.58 | 14.87 | 15.31 | 1,995,735 | -0.31(-1.99%) |
Jan 23, 2020 | 15.40 | 15.81 | 15.13 | 15.62 | 2,619,534 | -0.09(-0.56%) |
Jan 22, 2020 | 16.25 | 16.25 | 15.63 | 15.71 | 2,144,850 | -0.53(-3.28%) |
Jan 21, 2020 | 16.23 | 16.36 | 15.97 | 16.24 | 2,756,449 | -0.16(-1.00%) |
Jan 17, 2020 | 16.61 | 16.71 | 16.37 | 16.41 | 2,038,246 | -0.13(-0.76%) |
Jan 16, 2020 | 16.50 | 16.80 | 16.44 | 16.53 | 2,049,401 | +0.15(+0.89%) |
Jan 15, 2020 | 16.56 | 16.67 | 16.13 | 16.39 | 2,677,604 | -0.37(-2.20%) |
Jan 14, 2020 | 16.82 | 16.97 | 16.58 | 16.76 | 2,382,140 | -0.04(-0.23%) |
Jan 13, 2020 | 17.57 | 17.59 | 16.67 | 16.80 | 2,570,935 | -0.85(-4.83%) |
Jan 10, 2020 | 17.66 | 17.82 | 17.32 | 17.65 | 2,019,158 | -0.19(-1.09%) |
Jan 09, 2020 | 18.03 | 18.15 | 17.51 | 17.84 | 2,787,739 | -0.29(-1.60%) |
Jan 08, 2020 | 19.10 | 19.12 | 17.95 | 18.13 | 2,824,454 | -0.92(-4.83%) |
Jan 07, 2020 | 18.83 | 19.06 | 18.69 | 19.05 | 2,078,662 | +0.09(+0.46%) |
Jan 06, 2020 | 18.80 | 19.21 | 18.73 | 18.97 | 3,081,112 | +0.32(+1.72%) |
Jan 03, 2020 | 18.22 | 18.70 | 18.11 | 18.65 | 3,199,863 | +1.06(+6.01%) |
Jan 02, 2020 | 17.62 | 17.69 | 17.42 | 17.59 | 2,566,673 | +0.17(+1.00%) |
Dec 31, 2019 | 16.91 | 17.67 | 16.80 | 17.42 | 1,990,886 | +0.29(+1.70%) |
Dec 30, 2019 | 17.13 | 17.43 | 17.06 | 17.13 | 1,513,904 | +0.03(+0.17%) |
Dec 27, 2019 | 17.43 | 17.45 | 17.07 | 17.10 | 1,784,007 | -0.21(-1.23%) |
Dec 26, 2019 | 17.23 | 17.46 | 17.21 | 17.31 | 1,413,880 | +0.25(+1.48%) |
Dec 24, 2019 | 17.15 | 17.31 | 16.98 | 17.06 | 613,207 | -0.12(-0.68%) |
Dec 23, 2019 | 16.66 | 17.22 | 16.55 | 17.17 | 2,089,325 | +0.58(+3.50%) |
Dec 20, 2019 | 16.76 | 16.76 | 16.42 | 16.59 | 4,485,917 | -0.15(-0.87%) |
Dec 19, 2019 | 16.38 | 17.04 | 16.32 | 16.74 | 4,765,918 | +0.32(+1.95%) |
Dec 18, 2019 | 15.94 | 16.67 | 15.94 | 16.42 | 2,578,974 | +0.33(+2.05%) |
Dec 17, 2019 | 15.64 | 16.11 | 15.61 | 16.09 | 2,297,209 | +0.50(+3.23%) |
Dec 16, 2019 | 15.32 | 16.09 | 15.27 | 15.58 | 3,473,857 | +0.56(+3.74%) |
Dec 13, 2019 | 15.42 | 15.68 | 14.82 | 15.02 | 2,673,947 | -0.38(-2.45%) |
Dec 12, 2019 | 14.73 | 15.50 | 14.60 | 15.40 | 2,820,545 | +0.78(+5.30%) |
Dec 11, 2019 | 14.58 | 14.82 | 14.47 | 14.62 | 1,641,664 | +0.04(+0.27%) |
Dec 10, 2019 | 14.51 | 14.68 | 14.34 | 14.59 | 1,994,696 | +0.12(+0.80%) |
Dec 09, 2019 | 14.12 | 14.62 | 14.11 | 14.47 | 3,373,189 | +0.11(+0.74%) |
Dec 06, 2019 | 13.99 | 14.55 | 13.88 | 14.36 | 3,456,991 | +0.49(+3.56%) |
Dec 05, 2019 | 14.15 | 14.28 | 13.83 | 13.87 | 3,370,910 | -0.15(-1.11%) |
Dec 04, 2019 | 13.67 | 14.13 | 13.54 | 14.02 | 2,835,024 | +0.75(+5.62%) |
Dec 03, 2019 | 13.67 | 13.74 | 13.14 | 13.28 | 2,989,524 | -0.37(-2.70%) |
Dec 02, 2019 | 13.83 | 14.03 | 13.44 | 13.65 | 2,599,313 | +0.00(+0.00%) |
Nov 29, 2019 | 13.87 | 14.04 | 13.62 | 13.65 | 965,778 | -0.44(-3.10%) |
Nov 27, 2019 | 14.03 | 14.15 | 13.75 | 14.08 | 1,603,852 | +0.05(+0.35%) |
Nov 26, 2019 | 14.63 | 14.63 | 13.98 | 14.03 | 1,777,403 | -0.47(-3.21%) |
Nov 25, 2019 | 13.86 | 14.51 | 13.76 | 14.50 | 2,439,340 | +0.59(+4.25%) |
Nov 22, 2019 | 14.08 | 14.24 | 13.54 | 13.91 | 2,836,045 | -0.13(-0.90%) |
Nov 21, 2019 | 14.06 | 14.20 | 13.63 | 14.03 | 3,090,077 | +0.15(+1.05%) |
Nov 20, 2019 | 13.56 | 14.19 | 13.28 | 13.89 | 2,630,945 | +0.29(+2.14%) |
Nov 19, 2019 | 13.82 | 13.90 | 13.34 | 13.60 | 3,134,263 | -0.25(-1.82%) |
Nov 18, 2019 | 14.16 | 14.33 | 13.42 | 13.85 | 2,664,804 | -0.54(-3.77%) |
Nov 15, 2019 | 14.20 | 14.56 | 14.09 | 14.39 | 2,424,661 | +0.59(+4.28%) |
Nov 14, 2019 | 13.97 | 14.18 | 13.65 | 13.80 | 2,193,426 | -0.08(-0.56%) |
Nov 13, 2019 | 14.28 | 14.42 | 13.79 | 13.88 | 2,463,236 | -0.55(-3.83%) |
Nov 12, 2019 | 14.51 | 14.70 | 14.23 | 14.43 | 1,948,483 | +0.11(+0.74%) |
Nov 11, 2019 | 14.41 | 14.80 | 14.28 | 14.32 | 1,544,458 | -0.46(-3.08%) |
Nov 08, 2019 | 14.32 | 14.86 | 14.18 | 14.78 | 1,942,700 | +0.19(+1.33%) |
Nov 07, 2019 | 14.86 | 15.08 | 14.50 | 14.59 | 2,548,374 | +0.07(+0.47%) |
Nov 06, 2019 | 14.93 | 15.22 | 14.47 | 14.52 | 2,492,690 | -0.56(-3.73%) |
Nov 05, 2019 | 14.74 | 15.56 | 14.56 | 15.08 | 3,346,884 | +0.58(+4.01%) |
Nov 04, 2019 | 14.43 | 14.91 | 14.36 | 14.50 | 4,206,424 | +0.43(+3.03%) |