Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.80 | 13.89 | 13.00 | 13.29 | 6,761,994 | -0.69(-4.92%) |
Jan 30, 2020 | 13.94 | 14.13 | 13.72 | 13.97 | 3,334,749 | -0.17(-1.20%) |
Jan 29, 2020 | 14.06 | 14.41 | 14.06 | 14.14 | 3,277,427 | +0.25(+1.80%) |
Jan 28, 2020 | 14.14 | 14.19 | 13.89 | 13.89 | 2,807,466 | -0.13(-0.96%) |
Jan 27, 2020 | 14.30 | 14.33 | 14.03 | 14.03 | 1,989,538 | -0.60(-4.09%) |
Jan 24, 2020 | 15.13 | 15.13 | 14.56 | 14.63 | 2,191,400 | -0.55(-3.59%) |
Jan 23, 2020 | 15.14 | 15.26 | 14.69 | 15.17 | 1,783,408 | -0.16(-1.05%) |
Jan 22, 2020 | 15.99 | 16.02 | 15.30 | 15.33 | 4,812,945 | -0.65(-4.08%) |
Jan 21, 2020 | 15.87 | 16.04 | 15.63 | 15.99 | 3,466,685 | +0.04(+0.22%) |
Jan 17, 2020 | 16.22 | 16.22 | 15.80 | 15.95 | 4,420,180 | -0.13(-0.83%) |
Jan 16, 2020 | 15.64 | 16.14 | 15.58 | 16.08 | 2,889,169 | +0.59(+3.81%) |
Jan 15, 2020 | 15.08 | 15.51 | 14.95 | 15.49 | 3,023,371 | +0.14(+0.93%) |
Jan 14, 2020 | 14.90 | 15.38 | 14.89 | 15.35 | 2,068,800 | +0.42(+2.81%) |
Jan 13, 2020 | 14.66 | 14.99 | 14.54 | 14.93 | 2,290,639 | +0.29(+1.95%) |
Jan 10, 2020 | 14.81 | 14.93 | 14.65 | 14.65 | 2,496,703 | -0.13(-0.85%) |
Jan 09, 2020 | 14.92 | 14.99 | 14.52 | 14.77 | 2,343,021 | -0.14(-0.96%) |
Jan 08, 2020 | 15.01 | 15.06 | 14.53 | 14.91 | 3,028,637 | -0.12(-0.83%) |
Jan 07, 2020 | 14.89 | 15.13 | 14.72 | 15.04 | 2,062,987 | +0.02(+0.12%) |
Jan 06, 2020 | 14.92 | 15.19 | 14.82 | 15.02 | 2,575,671 | +0.06(+0.42%) |
Jan 03, 2020 | 15.16 | 15.22 | 14.89 | 14.96 | 2,215,238 | -0.31(-2.05%) |
Jan 02, 2020 | 15.51 | 15.62 | 15.23 | 15.27 | 1,673,399 | -0.14(-0.93%) |
Dec 31, 2019 | 15.24 | 15.47 | 15.23 | 15.41 | 2,091,796 | +0.05(+0.35%) |
Dec 30, 2019 | 15.41 | 15.56 | 15.35 | 15.36 | 1,432,249 | -0.04(-0.23%) |
Dec 27, 2019 | 15.73 | 15.73 | 15.37 | 15.40 | 1,540,057 | -0.29(-1.82%) |
Dec 26, 2019 | 15.73 | 15.76 | 15.53 | 15.68 | 1,110,038 | -0.09(-0.57%) |
Dec 24, 2019 | 15.70 | 15.82 | 15.65 | 15.77 | 858,385 | +0.14(+0.91%) |
Dec 23, 2019 | 15.46 | 15.68 | 15.41 | 15.63 | 1,496,465 | +0.09(+0.58%) |
Dec 20, 2019 | 15.67 | 15.67 | 15.36 | 15.54 | 5,506,088 | -0.08(-0.51%) |
Dec 19, 2019 | 15.55 | 15.65 | 15.51 | 15.62 | 1,844,175 | +0.04(+0.29%) |
Dec 18, 2019 | 15.22 | 15.63 | 15.15 | 15.57 | 1,424,467 | +0.32(+2.11%) |
Dec 17, 2019 | 15.58 | 15.65 | 15.19 | 15.25 | 2,145,989 | -0.34(-2.18%) |
Dec 16, 2019 | 15.48 | 15.85 | 15.39 | 15.59 | 2,693,478 | +0.27(+1.75%) |
Dec 13, 2019 | 16.00 | 16.01 | 15.21 | 15.32 | 2,977,376 | -0.58(-3.65%) |
Dec 12, 2019 | 15.48 | 15.94 | 15.40 | 15.90 | 2,783,225 | +0.41(+2.65%) |
Dec 11, 2019 | 15.42 | 15.80 | 15.34 | 15.49 | 1,748,202 | +0.17(+1.11%) |
Dec 10, 2019 | 15.42 | 15.58 | 15.27 | 15.32 | 1,920,117 | -0.22(-1.44%) |
Dec 09, 2019 | 15.46 | 15.61 | 15.40 | 15.55 | 2,008,366 | +0.16(+1.05%) |
Dec 06, 2019 | 15.19 | 15.48 | 15.19 | 15.39 | 2,467,605 | +0.36(+2.38%) |
Dec 05, 2019 | 15.15 | 15.28 | 14.89 | 15.03 | 1,397,755 | -0.03(-0.18%) |
Dec 04, 2019 | 15.19 | 15.52 | 15.05 | 15.06 | 1,901,538 | -0.02(-0.12%) |
Dec 03, 2019 | 15.16 | 15.26 | 14.94 | 15.07 | 2,653,767 | -0.40(-2.60%) |
Dec 02, 2019 | 15.82 | 15.98 | 15.47 | 15.48 | 3,008,617 | -0.18(-1.14%) |
Nov 29, 2019 | 15.53 | 15.75 | 15.48 | 15.65 | 1,252,324 | +0.01(+0.06%) |
Nov 27, 2019 | 15.48 | 15.65 | 15.36 | 15.65 | 1,807,421 | +0.15(+0.98%) |
Nov 26, 2019 | 15.55 | 15.63 | 15.31 | 15.49 | 2,089,750 | -0.06(-0.40%) |
Nov 25, 2019 | 15.15 | 15.66 | 15.07 | 15.56 | 3,097,469 | +0.49(+3.26%) |
Nov 22, 2019 | 15.09 | 15.32 | 14.97 | 15.07 | 1,977,083 | +0.00(+0.00%) |
Nov 21, 2019 | 15.19 | 15.30 | 14.97 | 15.07 | 2,259,020 | -0.04(-0.24%) |
Nov 20, 2019 | 15.19 | 15.48 | 14.98 | 15.10 | 4,142,201 | -0.20(-1.29%) |
Nov 19, 2019 | 15.63 | 15.69 | 15.15 | 15.30 | 2,175,115 | -0.33(-2.12%) |
Nov 18, 2019 | 15.90 | 15.96 | 15.48 | 15.63 | 2,330,672 | -0.42(-2.62%) |
Nov 15, 2019 | 16.39 | 16.42 | 16.00 | 16.05 | 1,594,112 | -0.21(-1.26%) |
Nov 14, 2019 | 16.14 | 16.45 | 16.13 | 16.25 | 1,518,861 | -0.02(-0.11%) |
Nov 13, 2019 | 16.46 | 16.67 | 16.13 | 16.27 | 3,365,068 | -0.43(-2.57%) |
Nov 12, 2019 | 17.32 | 17.32 | 16.57 | 16.70 | 3,103,455 | -0.56(-3.26%) |
Nov 11, 2019 | 17.11 | 17.28 | 16.93 | 17.26 | 2,114,953 | -0.03(-0.16%) |
Nov 08, 2019 | 16.91 | 17.30 | 16.64 | 17.29 | 1,936,123 | +0.36(+2.11%) |
Nov 07, 2019 | 16.71 | 17.03 | 16.51 | 16.93 | 4,087,341 | +0.60(+3.68%) |
Nov 06, 2019 | 17.03 | 17.11 | 16.26 | 16.33 | 3,316,889 | -0.72(-4.20%) |
Nov 05, 2019 | 16.73 | 17.52 | 16.66 | 17.05 | 4,540,993 | +0.50(+2.99%) |
Nov 04, 2019 | 15.95 | 16.58 | 15.91 | 16.55 | 4,128,938 | +0.38(+2.35%) |