Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.86 | 14.92 | 14.71 | 14.77 | 20,931,632 | -0.29(-1.94%) |
Jan 30, 2020 | 14.74 | 15.07 | 14.66 | 15.06 | 12,196,133 | +0.16(+1.06%) |
Jan 29, 2020 | 15.08 | 15.22 | 14.90 | 14.90 | 10,694,750 | -0.17(-1.10%) |
Jan 28, 2020 | 14.97 | 15.19 | 14.90 | 15.07 | 11,316,167 | +0.20(+1.33%) |
Jan 27, 2020 | 14.86 | 15.01 | 14.77 | 14.87 | 13,191,353 | -0.36(-2.33%) |
Jan 24, 2020 | 15.74 | 15.75 | 15.10 | 15.23 | 11,853,589 | -0.43(-2.72%) |
Jan 23, 2020 | 15.60 | 15.84 | 15.30 | 15.65 | 18,680,934 | +0.17(+1.07%) |
Jan 22, 2020 | 15.45 | 15.51 | 15.36 | 15.49 | 15,319,902 | +0.09(+0.62%) |
Jan 21, 2020 | 15.38 | 15.52 | 15.29 | 15.39 | 14,706,644 | -0.07(-0.46%) |
Jan 17, 2020 | 15.42 | 15.47 | 15.33 | 15.46 | 12,272,176 | +0.14(+0.93%) |
Jan 16, 2020 | 15.24 | 15.37 | 15.17 | 15.32 | 9,899,499 | +0.19(+1.25%) |
Jan 15, 2020 | 15.24 | 15.26 | 15.05 | 15.13 | 14,312,103 | -0.26(-1.69%) |
Jan 14, 2020 | 15.39 | 15.53 | 15.33 | 15.39 | 12,821,555 | +0.02(+0.10%) |
Jan 13, 2020 | 15.38 | 15.41 | 15.26 | 15.38 | 11,027,871 | +0.02(+0.15%) |
Jan 10, 2020 | 15.54 | 15.56 | 15.30 | 15.35 | 8,739,904 | -0.19(-1.22%) |
Jan 09, 2020 | 15.62 | 15.64 | 15.45 | 15.54 | 9,928,404 | +0.03(+0.20%) |
Jan 08, 2020 | 15.38 | 15.60 | 15.34 | 15.51 | 13,558,053 | +0.15(+0.98%) |
Jan 07, 2020 | 15.45 | 15.50 | 15.28 | 15.36 | 10,874,052 | -0.12(-0.76%) |
Jan 06, 2020 | 15.49 | 15.53 | 15.37 | 15.48 | 11,687,983 | -0.24(-1.51%) |
Jan 03, 2020 | 15.72 | 15.81 | 15.60 | 15.72 | 8,740,158 | -0.28(-1.73%) |
Jan 02, 2020 | 16.07 | 16.08 | 15.79 | 15.99 | 14,067,990 | +0.02(+0.10%) |
Dec 31, 2019 | 15.95 | 16.06 | 15.90 | 15.98 | 7,812,653 | +0.02(+0.10%) |
Dec 30, 2019 | 16.13 | 16.14 | 15.94 | 15.96 | 6,777,660 | -0.05(-0.30%) |
Dec 27, 2019 | 16.11 | 16.14 | 15.96 | 16.01 | 6,077,746 | -0.07(-0.44%) |
Dec 26, 2019 | 16.09 | 16.11 | 15.99 | 16.08 | 4,537,021 | +0.02(+0.10%) |
Dec 24, 2019 | 15.99 | 16.06 | 15.97 | 16.06 | 5,532,468 | +0.08(+0.49%) |
Dec 23, 2019 | 16.10 | 16.10 | 15.98 | 15.98 | 7,530,027 | -0.12(-0.74%) |
Dec 20, 2019 | 16.11 | 16.20 | 15.97 | 16.10 | 18,152,792 | +0.14(+0.89%) |
Dec 19, 2019 | 16.07 | 16.07 | 15.90 | 15.96 | 8,865,800 | -0.07(-0.44%) |
Dec 18, 2019 | 16.14 | 16.17 | 16.01 | 16.03 | 12,406,056 | -0.04(-0.25%) |
Dec 17, 2019 | 15.92 | 16.17 | 15.85 | 16.07 | 11,693,350 | +0.20(+1.24%) |
Dec 16, 2019 | 15.93 | 16.02 | 15.84 | 15.87 | 17,409,742 | +0.04(+0.25%) |
Dec 13, 2019 | 15.99 | 16.13 | 15.76 | 15.83 | 9,254,650 | -0.26(-1.62%) |
Dec 12, 2019 | 15.60 | 16.10 | 15.55 | 16.09 | 12,938,062 | +0.58(+3.77%) |
Dec 11, 2019 | 15.57 | 15.63 | 15.48 | 15.51 | 7,255,191 | -0.05(-0.30%) |
Dec 10, 2019 | 15.45 | 15.63 | 15.40 | 15.56 | 10,751,969 | +0.06(+0.36%) |
Dec 09, 2019 | 15.47 | 15.55 | 15.41 | 15.50 | 10,766,970 | -0.02(-0.10%) |
Dec 06, 2019 | 15.45 | 15.60 | 15.45 | 15.52 | 14,318,615 | +0.28(+1.87%) |
Dec 05, 2019 | 15.14 | 15.25 | 15.05 | 15.23 | 8,917,124 | +0.17(+1.10%) |
Dec 04, 2019 | 14.90 | 15.14 | 14.84 | 15.07 | 9,862,926 | +0.25(+1.70%) |
Dec 03, 2019 | 14.83 | 14.86 | 14.63 | 14.82 | 9,731,989 | -0.23(-1.52%) |
Dec 02, 2019 | 15.26 | 15.34 | 15.04 | 15.04 | 11,194,397 | -0.11(-0.75%) |
Nov 29, 2019 | 15.18 | 15.28 | 15.14 | 15.16 | 4,872,016 | -0.05(-0.31%) |
Nov 27, 2019 | 15.17 | 15.24 | 15.08 | 15.21 | 7,782,127 | +0.12(+0.83%) |
Nov 26, 2019 | 15.10 | 15.17 | 15.03 | 15.08 | 9,996,946 | -0.10(-0.67%) |
Nov 25, 2019 | 15.09 | 15.24 | 15.05 | 15.18 | 11,898,596 | +0.13(+0.83%) |
Nov 22, 2019 | 14.96 | 15.17 | 14.95 | 15.06 | 7,793,127 | +0.13(+0.84%) |
Nov 21, 2019 | 14.97 | 15.00 | 14.77 | 14.93 | 9,158,226 | +0.02(+0.10%) |
Nov 20, 2019 | 14.91 | 14.96 | 14.75 | 14.92 | 11,860,551 | -0.02(-0.16%) |
Nov 19, 2019 | 14.89 | 14.95 | 14.73 | 14.94 | 11,551,978 | +0.11(+0.74%) |
Nov 18, 2019 | 14.77 | 14.87 | 14.71 | 14.83 | 7,801,115 | +0.00(+0.00%) |
Nov 15, 2019 | 14.82 | 14.87 | 14.74 | 14.83 | 7,707,938 | +0.08(+0.53%) |
Nov 14, 2019 | 14.71 | 14.77 | 14.61 | 14.75 | 8,776,111 | -0.01(-0.05%) |
Nov 13, 2019 | 14.83 | 14.89 | 14.67 | 14.76 | 10,567,854 | -0.25(-1.67%) |
Nov 12, 2019 | 15.01 | 15.10 | 14.93 | 15.01 | 10,453,585 | +0.00(+0.00%) |
Nov 11, 2019 | 15.01 | 15.15 | 14.99 | 15.01 | 11,344,180 | -0.13(-0.83%) |
Nov 08, 2019 | 15.04 | 15.17 | 14.98 | 15.14 | 8,235,829 | +0.05(+0.31%) |
Nov 07, 2019 | 15.09 | 15.23 | 15.03 | 15.09 | 11,291,841 | +0.13(+0.89%) |
Nov 06, 2019 | 14.88 | 14.96 | 14.78 | 14.96 | 10,792,520 | -0.05(-0.31%) |
Nov 05, 2019 | 14.85 | 15.12 | 14.82 | 15.00 | 15,532,104 | +0.18(+1.21%) |
Nov 04, 2019 | 14.42 | 14.83 | 14.42 | 14.82 | 16,950,446 | +0.52(+3.66%) |