Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.73 | 13.83 | 12.94 | 13.22 | 6,795,157 | -0.68(-4.92%) |
Jan 30, 2020 | 13.87 | 14.06 | 13.66 | 13.91 | 3,351,104 | -0.17(-1.20%) |
Jan 29, 2020 | 13.99 | 14.34 | 13.99 | 14.08 | 3,293,501 | +0.25(+1.80%) |
Jan 28, 2020 | 14.08 | 14.12 | 13.82 | 13.83 | 2,821,235 | -0.13(-0.96%) |
Jan 27, 2020 | 14.23 | 14.26 | 13.96 | 13.96 | 1,999,296 | -0.60(-4.09%) |
Jan 24, 2020 | 15.05 | 15.05 | 14.48 | 14.56 | 2,202,147 | -0.54(-3.59%) |
Jan 23, 2020 | 15.06 | 15.19 | 14.62 | 15.10 | 1,792,155 | -0.16(-1.05%) |
Jan 22, 2020 | 15.92 | 15.94 | 15.22 | 15.26 | 4,836,550 | -0.65(-4.08%) |
Jan 21, 2020 | 15.79 | 15.96 | 15.55 | 15.91 | 3,483,687 | +0.04(+0.22%) |
Jan 17, 2020 | 16.14 | 16.14 | 15.73 | 15.87 | 4,441,858 | -0.13(-0.83%) |
Jan 16, 2020 | 15.56 | 16.06 | 15.51 | 16.01 | 2,903,338 | +0.59(+3.81%) |
Jan 15, 2020 | 15.01 | 15.44 | 14.88 | 15.42 | 3,038,199 | +0.14(+0.93%) |
Jan 14, 2020 | 14.83 | 15.30 | 14.81 | 15.28 | 2,078,946 | +0.42(+2.81%) |
Jan 13, 2020 | 14.59 | 14.92 | 14.47 | 14.86 | 2,301,873 | +0.28(+1.95%) |
Jan 10, 2020 | 14.73 | 14.86 | 14.57 | 14.57 | 2,508,948 | -0.12(-0.85%) |
Jan 09, 2020 | 14.85 | 14.92 | 14.45 | 14.70 | 2,354,512 | -0.14(-0.96%) |
Jan 08, 2020 | 14.94 | 14.98 | 14.46 | 14.84 | 3,043,490 | -0.12(-0.83%) |
Jan 07, 2020 | 14.81 | 15.05 | 14.64 | 14.96 | 2,073,104 | +0.02(+0.12%) |
Jan 06, 2020 | 14.85 | 15.12 | 14.75 | 14.95 | 2,588,303 | +0.06(+0.42%) |
Jan 03, 2020 | 15.09 | 15.14 | 14.81 | 14.88 | 2,226,102 | -0.31(-2.05%) |
Jan 02, 2020 | 15.44 | 15.54 | 15.15 | 15.20 | 1,681,606 | -0.14(-0.93%) |
Dec 31, 2019 | 15.17 | 15.40 | 15.15 | 15.34 | 2,102,055 | +0.05(+0.35%) |
Dec 30, 2019 | 15.34 | 15.48 | 15.28 | 15.29 | 1,439,274 | -0.04(-0.23%) |
Dec 27, 2019 | 15.65 | 15.65 | 15.29 | 15.32 | 1,547,610 | -0.28(-1.82%) |
Dec 26, 2019 | 15.65 | 15.69 | 15.45 | 15.61 | 1,115,482 | -0.09(-0.57%) |
Dec 24, 2019 | 15.62 | 15.74 | 15.57 | 15.69 | 862,595 | +0.14(+0.92%) |
Dec 23, 2019 | 15.38 | 15.61 | 15.34 | 15.55 | 1,503,804 | +0.09(+0.57%) |
Dec 20, 2019 | 15.60 | 15.60 | 15.29 | 15.46 | 5,533,091 | -0.08(-0.51%) |
Dec 19, 2019 | 15.47 | 15.57 | 15.43 | 15.54 | 1,853,219 | +0.04(+0.29%) |
Dec 18, 2019 | 15.14 | 15.55 | 15.07 | 15.50 | 1,431,453 | +0.32(+2.11%) |
Dec 17, 2019 | 15.51 | 15.58 | 15.12 | 15.18 | 2,156,514 | -0.34(-2.18%) |
Dec 16, 2019 | 15.40 | 15.77 | 15.31 | 15.52 | 2,706,688 | +0.27(+1.75%) |
Dec 13, 2019 | 15.93 | 15.93 | 15.14 | 15.25 | 2,991,979 | -0.58(-3.65%) |
Dec 12, 2019 | 15.41 | 15.86 | 15.32 | 15.83 | 2,796,875 | +0.41(+2.65%) |
Dec 11, 2019 | 15.35 | 15.72 | 15.27 | 15.42 | 1,756,776 | +0.17(+1.11%) |
Dec 10, 2019 | 15.35 | 15.50 | 15.20 | 15.25 | 1,929,534 | -0.22(-1.44%) |
Dec 09, 2019 | 15.38 | 15.53 | 15.32 | 15.47 | 2,018,216 | +0.16(+1.05%) |
Dec 06, 2019 | 15.12 | 15.41 | 15.12 | 15.31 | 2,479,707 | +0.36(+2.38%) |
Dec 05, 2019 | 15.07 | 15.20 | 14.81 | 14.96 | 1,404,610 | -0.03(-0.18%) |
Dec 04, 2019 | 15.12 | 15.45 | 14.97 | 14.98 | 1,910,864 | -0.02(-0.12%) |
Dec 03, 2019 | 15.09 | 15.19 | 14.87 | 15.00 | 2,666,782 | -0.40(-2.60%) |
Dec 02, 2019 | 15.74 | 15.90 | 15.39 | 15.40 | 3,023,373 | -0.18(-1.14%) |
Nov 29, 2019 | 15.45 | 15.67 | 15.40 | 15.58 | 1,258,466 | +0.01(+0.06%) |
Nov 27, 2019 | 15.41 | 15.57 | 15.29 | 15.57 | 1,816,285 | +0.15(+0.98%) |
Nov 26, 2019 | 15.47 | 15.55 | 15.23 | 15.42 | 2,099,999 | -0.06(-0.40%) |
Nov 25, 2019 | 15.07 | 15.59 | 15.00 | 15.48 | 3,112,660 | +0.49(+3.26%) |
Nov 22, 2019 | 15.02 | 15.24 | 14.89 | 14.99 | 1,986,780 | +0.00(+0.00%) |
Nov 21, 2019 | 15.12 | 15.22 | 14.89 | 14.99 | 2,270,099 | -0.04(-0.24%) |
Nov 20, 2019 | 15.12 | 15.40 | 14.90 | 15.03 | 4,162,516 | -0.20(-1.28%) |
Nov 19, 2019 | 15.55 | 15.61 | 15.08 | 15.22 | 2,185,783 | -0.33(-2.12%) |
Nov 18, 2019 | 15.82 | 15.88 | 15.40 | 15.55 | 2,342,103 | -0.42(-2.62%) |
Nov 15, 2019 | 16.31 | 16.34 | 15.93 | 15.97 | 1,601,930 | -0.20(-1.26%) |
Nov 14, 2019 | 16.06 | 16.37 | 16.05 | 16.17 | 1,526,310 | -0.02(-0.11%) |
Nov 13, 2019 | 16.38 | 16.59 | 16.05 | 16.19 | 3,381,571 | -0.43(-2.57%) |
Nov 12, 2019 | 17.23 | 17.23 | 16.49 | 16.62 | 3,118,675 | -0.56(-3.26%) |
Nov 11, 2019 | 17.03 | 17.20 | 16.85 | 17.18 | 2,125,326 | -0.03(-0.16%) |
Nov 08, 2019 | 16.82 | 17.21 | 16.56 | 17.21 | 1,945,618 | +0.36(+2.11%) |
Nov 07, 2019 | 16.63 | 16.94 | 16.43 | 16.85 | 4,107,387 | +0.60(+3.68%) |
Nov 06, 2019 | 16.95 | 17.03 | 16.18 | 16.25 | 3,333,156 | -0.71(-4.20%) |
Nov 05, 2019 | 16.65 | 17.44 | 16.58 | 16.96 | 4,563,264 | +0.49(+2.99%) |
Nov 04, 2019 | 15.87 | 16.50 | 15.83 | 16.47 | 4,149,188 | +0.38(+2.35%) |