Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.85 | 13.94 | 13.05 | 13.33 | 6,737,844 | -0.69(-4.92%) |
Jan 30, 2020 | 13.99 | 14.18 | 13.77 | 14.03 | 3,322,839 | -0.17(-1.20%) |
Jan 29, 2020 | 14.11 | 14.46 | 14.11 | 14.20 | 3,265,722 | +0.25(+1.80%) |
Jan 28, 2020 | 14.20 | 14.24 | 13.94 | 13.94 | 2,797,440 | -0.13(-0.96%) |
Jan 27, 2020 | 14.35 | 14.38 | 14.08 | 14.08 | 1,982,433 | -0.60(-4.09%) |
Jan 24, 2020 | 15.18 | 15.18 | 14.61 | 14.68 | 2,183,574 | -0.55(-3.59%) |
Jan 23, 2020 | 15.19 | 15.32 | 14.75 | 15.23 | 1,777,039 | -0.16(-1.05%) |
Jan 22, 2020 | 16.05 | 16.08 | 15.35 | 15.39 | 4,795,756 | -0.65(-4.08%) |
Jan 21, 2020 | 15.93 | 16.10 | 15.68 | 16.04 | 3,454,304 | +0.04(+0.22%) |
Jan 17, 2020 | 16.28 | 16.28 | 15.86 | 16.01 | 4,404,394 | -0.13(-0.83%) |
Jan 16, 2020 | 15.69 | 16.20 | 15.64 | 16.14 | 2,878,850 | +0.59(+3.81%) |
Jan 15, 2020 | 15.14 | 15.57 | 15.00 | 15.55 | 3,012,573 | +0.14(+0.93%) |
Jan 14, 2020 | 14.96 | 15.43 | 14.94 | 15.41 | 2,061,411 | +0.42(+2.81%) |
Jan 13, 2020 | 14.72 | 15.05 | 14.59 | 14.98 | 2,282,458 | +0.29(+1.95%) |
Jan 10, 2020 | 14.86 | 14.98 | 14.70 | 14.70 | 2,487,786 | -0.13(-0.85%) |
Jan 09, 2020 | 14.98 | 15.05 | 14.57 | 14.82 | 2,334,653 | -0.14(-0.96%) |
Jan 08, 2020 | 15.07 | 15.11 | 14.58 | 14.97 | 3,017,820 | -0.13(-0.83%) |
Jan 07, 2020 | 14.94 | 15.18 | 14.77 | 15.09 | 2,055,619 | +0.02(+0.12%) |
Jan 06, 2020 | 14.98 | 15.24 | 14.87 | 15.07 | 2,566,472 | +0.06(+0.42%) |
Jan 03, 2020 | 15.22 | 15.27 | 14.94 | 15.01 | 2,207,326 | -0.31(-2.05%) |
Jan 02, 2020 | 15.57 | 15.68 | 15.28 | 15.33 | 1,667,422 | -0.14(-0.93%) |
Dec 31, 2019 | 15.30 | 15.53 | 15.28 | 15.47 | 2,084,325 | +0.05(+0.35%) |
Dec 30, 2019 | 15.47 | 15.61 | 15.41 | 15.41 | 1,427,134 | -0.04(-0.23%) |
Dec 27, 2019 | 15.78 | 15.78 | 15.42 | 15.45 | 1,534,557 | -0.29(-1.82%) |
Dec 26, 2019 | 15.78 | 15.82 | 15.59 | 15.74 | 1,106,074 | -0.09(-0.57%) |
Dec 24, 2019 | 15.76 | 15.87 | 15.70 | 15.83 | 855,319 | +0.14(+0.91%) |
Dec 23, 2019 | 15.51 | 15.74 | 15.47 | 15.68 | 1,491,120 | +0.09(+0.58%) |
Dec 20, 2019 | 15.73 | 15.73 | 15.41 | 15.59 | 5,486,423 | -0.08(-0.51%) |
Dec 19, 2019 | 15.60 | 15.71 | 15.56 | 15.68 | 1,837,588 | +0.04(+0.29%) |
Dec 18, 2019 | 15.27 | 15.68 | 15.20 | 15.63 | 1,419,380 | +0.32(+2.11%) |
Dec 17, 2019 | 15.64 | 15.71 | 15.25 | 15.31 | 2,138,325 | -0.34(-2.18%) |
Dec 16, 2019 | 15.53 | 15.90 | 15.44 | 15.65 | 2,683,859 | +0.27(+1.75%) |
Dec 13, 2019 | 16.06 | 16.07 | 15.27 | 15.38 | 2,966,743 | -0.58(-3.65%) |
Dec 12, 2019 | 15.54 | 16.00 | 15.45 | 15.96 | 2,773,285 | +0.41(+2.65%) |
Dec 11, 2019 | 15.48 | 15.85 | 15.40 | 15.55 | 1,741,959 | +0.17(+1.11%) |
Dec 10, 2019 | 15.48 | 15.63 | 15.33 | 15.38 | 1,913,259 | -0.22(-1.44%) |
Dec 09, 2019 | 15.51 | 15.67 | 15.45 | 15.60 | 2,001,193 | +0.16(+1.05%) |
Dec 06, 2019 | 15.24 | 15.54 | 15.24 | 15.44 | 2,458,792 | +0.36(+2.38%) |
Dec 05, 2019 | 15.20 | 15.33 | 14.94 | 15.08 | 1,392,763 | -0.03(-0.18%) |
Dec 04, 2019 | 15.24 | 15.58 | 15.10 | 15.11 | 1,894,747 | -0.02(-0.12%) |
Dec 03, 2019 | 15.22 | 15.32 | 14.99 | 15.13 | 2,644,290 | -0.40(-2.60%) |
Dec 02, 2019 | 15.87 | 16.03 | 15.52 | 15.53 | 2,997,872 | -0.18(-1.14%) |
Nov 29, 2019 | 15.59 | 15.81 | 15.53 | 15.71 | 1,247,852 | +0.01(+0.06%) |
Nov 27, 2019 | 15.54 | 15.70 | 15.42 | 15.70 | 1,800,966 | +0.15(+0.98%) |
Nov 26, 2019 | 15.60 | 15.68 | 15.36 | 15.55 | 2,082,287 | -0.06(-0.40%) |
Nov 25, 2019 | 15.20 | 15.72 | 15.13 | 15.61 | 3,086,406 | +0.49(+3.26%) |
Nov 22, 2019 | 15.15 | 15.37 | 15.02 | 15.12 | 1,970,022 | +0.00(+0.00%) |
Nov 21, 2019 | 15.24 | 15.35 | 15.02 | 15.12 | 2,250,952 | -0.04(-0.24%) |
Nov 20, 2019 | 15.24 | 15.53 | 15.03 | 15.15 | 4,127,407 | -0.20(-1.29%) |
Nov 19, 2019 | 15.68 | 15.75 | 15.21 | 15.35 | 2,167,347 | -0.33(-2.12%) |
Nov 18, 2019 | 15.95 | 16.02 | 15.53 | 15.68 | 2,322,348 | -0.42(-2.62%) |
Nov 15, 2019 | 16.45 | 16.48 | 16.06 | 16.11 | 1,588,418 | -0.21(-1.26%) |
Nov 14, 2019 | 16.20 | 16.51 | 16.19 | 16.31 | 1,513,437 | -0.02(-0.11%) |
Nov 13, 2019 | 16.52 | 16.73 | 16.19 | 16.33 | 3,353,050 | -0.43(-2.57%) |
Nov 12, 2019 | 17.38 | 17.38 | 16.63 | 16.76 | 3,092,371 | -0.56(-3.26%) |
Nov 11, 2019 | 17.17 | 17.34 | 16.99 | 17.32 | 2,107,400 | -0.03(-0.16%) |
Nov 08, 2019 | 16.97 | 17.36 | 16.70 | 17.35 | 1,929,208 | +0.36(+2.11%) |
Nov 07, 2019 | 16.77 | 17.09 | 16.57 | 16.99 | 4,072,743 | +0.60(+3.68%) |
Nov 06, 2019 | 17.09 | 17.17 | 16.32 | 16.39 | 3,305,043 | -0.72(-4.20%) |
Nov 05, 2019 | 16.79 | 17.59 | 16.72 | 17.11 | 4,524,775 | +0.50(+2.99%) |
Nov 04, 2019 | 16.01 | 16.64 | 15.96 | 16.61 | 4,114,192 | +0.38(+2.35%) |