Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.88 | 15.98 | 15.68 | 15.76 | 27,400,858 | -0.23(-1.42%) |
Jan 30, 2020 | 15.68 | 16.02 | 15.68 | 15.99 | 26,751,360 | +0.17(+1.09%) |
Jan 29, 2020 | 16.00 | 16.07 | 15.78 | 15.82 | 16,637,603 | -0.20(-1.26%) |
Jan 28, 2020 | 15.98 | 16.10 | 15.95 | 16.02 | 12,250,438 | +0.13(+0.80%) |
Jan 27, 2020 | 15.90 | 16.07 | 15.86 | 15.89 | 19,057,074 | -0.20(-1.25%) |
Jan 24, 2020 | 16.25 | 16.25 | 16.00 | 16.09 | 22,414,006 | -0.15(-0.92%) |
Jan 23, 2020 | 15.96 | 16.33 | 15.84 | 16.24 | 34,774,204 | +0.60(+3.82%) |
Jan 22, 2020 | 15.67 | 15.76 | 15.62 | 15.65 | 13,689,257 | +0.02(+0.14%) |
Jan 21, 2020 | 15.88 | 15.93 | 15.62 | 15.62 | 19,330,904 | -0.32(-2.01%) |
Jan 17, 2020 | 15.97 | 15.98 | 15.88 | 15.95 | 13,720,153 | -0.01(-0.05%) |
Jan 16, 2020 | 16.05 | 16.09 | 15.91 | 15.95 | 15,435,383 | -0.03(-0.19%) |
Jan 15, 2020 | 15.95 | 16.05 | 15.90 | 15.98 | 12,972,816 | -0.04(-0.23%) |
Jan 14, 2020 | 16.05 | 16.10 | 15.85 | 16.02 | 16,921,124 | -0.07(-0.42%) |
Jan 13, 2020 | 16.06 | 16.16 | 15.92 | 16.09 | 16,793,888 | +0.03(+0.19%) |
Jan 10, 2020 | 16.00 | 16.18 | 15.92 | 16.06 | 21,476,824 | -0.03(-0.19%) |
Jan 09, 2020 | 15.80 | 16.09 | 15.72 | 16.09 | 21,770,398 | +0.29(+1.84%) |
Jan 08, 2020 | 15.88 | 15.95 | 15.78 | 15.80 | 14,268,689 | -0.09(-0.56%) |
Jan 07, 2020 | 15.93 | 15.94 | 15.74 | 15.89 | 19,742,150 | +0.00(+0.00%) |
Jan 06, 2020 | 15.75 | 16.01 | 15.72 | 15.89 | 18,725,230 | +0.06(+0.38%) |
Jan 03, 2020 | 15.73 | 15.83 | 15.69 | 15.83 | 13,595,304 | +0.12(+0.76%) |
Jan 02, 2020 | 15.86 | 15.86 | 15.67 | 15.71 | 13,895,769 | -0.10(-0.61%) |
Dec 31, 2019 | 15.68 | 15.81 | 15.64 | 15.80 | 13,440,849 | +0.10(+0.67%) |
Dec 30, 2019 | 15.75 | 15.82 | 15.64 | 15.70 | 10,618,311 | -0.04(-0.24%) |
Dec 27, 2019 | 15.87 | 15.90 | 15.72 | 15.74 | 10,953,083 | -0.09(-0.57%) |
Dec 26, 2019 | 15.82 | 15.95 | 15.80 | 15.83 | 9,493,518 | +0.05(+0.33%) |
Dec 24, 2019 | 15.81 | 15.82 | 15.71 | 15.77 | 4,656,976 | -0.05(-0.33%) |
Dec 23, 2019 | 15.64 | 15.87 | 15.59 | 15.83 | 13,355,321 | +0.17(+1.10%) |
Dec 20, 2019 | 15.68 | 15.68 | 15.52 | 15.65 | 25,797,562 | +0.10(+0.62%) |
Dec 19, 2019 | 15.47 | 15.56 | 15.44 | 15.56 | 11,497,586 | +0.09(+0.58%) |
Dec 18, 2019 | 15.30 | 15.52 | 15.28 | 15.47 | 21,867,688 | +0.16(+1.02%) |
Dec 17, 2019 | 15.36 | 15.46 | 15.28 | 15.31 | 13,995,047 | -0.05(-0.34%) |
Dec 16, 2019 | 15.18 | 15.37 | 15.13 | 15.36 | 15,830,868 | +0.28(+1.88%) |
Dec 13, 2019 | 15.04 | 15.21 | 14.99 | 15.08 | 18,407,942 | +0.04(+0.25%) |
Dec 12, 2019 | 15.08 | 15.27 | 15.00 | 15.04 | 21,307,950 | -0.04(-0.25%) |
Dec 11, 2019 | 15.02 | 15.09 | 14.99 | 15.08 | 12,772,623 | +0.06(+0.40%) |
Dec 10, 2019 | 14.84 | 15.09 | 14.83 | 15.02 | 17,127,824 | +0.13(+0.90%) |
Dec 09, 2019 | 14.65 | 14.91 | 14.63 | 14.89 | 16,545,478 | +0.14(+0.96%) |
Dec 06, 2019 | 14.71 | 14.83 | 14.68 | 14.74 | 15,595,993 | +0.05(+0.36%) |
Dec 05, 2019 | 14.43 | 14.71 | 14.41 | 14.69 | 23,177,502 | +0.28(+1.97%) |
Dec 04, 2019 | 14.37 | 14.44 | 14.29 | 14.41 | 15,132,065 | +0.11(+0.78%) |
Dec 03, 2019 | 14.43 | 14.44 | 14.28 | 14.30 | 18,330,874 | -0.19(-1.29%) |
Dec 02, 2019 | 14.64 | 14.66 | 14.48 | 14.48 | 14,395,002 | -0.16(-1.07%) |
Nov 29, 2019 | 14.72 | 14.72 | 14.56 | 14.64 | 9,639,876 | -0.09(-0.61%) |
Nov 27, 2019 | 14.74 | 14.78 | 14.56 | 14.73 | 16,261,906 | +0.02(+0.15%) |
Nov 26, 2019 | 14.89 | 14.97 | 14.64 | 14.71 | 32,100,114 | -0.19(-1.30%) |
Nov 25, 2019 | 14.97 | 15.00 | 14.86 | 14.90 | 19,011,632 | +0.00(+0.00%) |
Nov 22, 2019 | 15.08 | 15.10 | 14.89 | 14.90 | 13,030,664 | -0.15(-0.99%) |
Nov 21, 2019 | 15.00 | 15.08 | 14.95 | 15.05 | 15,509,116 | +0.07(+0.50%) |
Nov 20, 2019 | 14.93 | 15.06 | 14.90 | 14.97 | 16,374,597 | +0.04(+0.25%) |
Nov 19, 2019 | 15.04 | 15.06 | 14.91 | 14.94 | 15,004,863 | -0.10(-0.65%) |
Nov 18, 2019 | 15.15 | 15.25 | 15.00 | 15.03 | 14,939,181 | -0.22(-1.47%) |
Nov 15, 2019 | 15.19 | 15.32 | 15.15 | 15.26 | 30,960,770 | +0.16(+1.09%) |
Nov 14, 2019 | 15.21 | 15.31 | 15.02 | 15.09 | 21,237,454 | -0.10(-0.64%) |
Nov 13, 2019 | 14.96 | 15.25 | 14.96 | 15.19 | 24,226,604 | +0.21(+1.39%) |
Nov 12, 2019 | 14.91 | 15.06 | 14.86 | 14.98 | 15,694,237 | +0.10(+0.65%) |
Nov 11, 2019 | 14.86 | 14.97 | 14.83 | 14.89 | 12,984,564 | -0.07(-0.45%) |
Nov 08, 2019 | 14.93 | 15.02 | 14.84 | 14.95 | 15,967,999 | -0.01(-0.05%) |
Nov 07, 2019 | 15.18 | 15.18 | 14.92 | 14.96 | 16,063,235 | -0.13(-0.84%) |
Nov 06, 2019 | 15.30 | 15.35 | 15.06 | 15.09 | 13,498,806 | -0.23(-1.51%) |
Nov 05, 2019 | 15.36 | 15.43 | 15.09 | 15.32 | 16,513,239 | -0.03(-0.19%) |
Nov 04, 2019 | 15.33 | 15.47 | 15.28 | 15.35 | 16,612,858 | +0.04(+0.29%) |