Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.04 | 15.10 | 14.89 | 14.95 | 20,678,476 | -0.30(-1.94%) |
Jan 30, 2020 | 14.92 | 15.25 | 14.84 | 15.24 | 12,048,629 | +0.16(+1.06%) |
Jan 29, 2020 | 15.27 | 15.40 | 15.08 | 15.08 | 10,565,404 | -0.17(-1.10%) |
Jan 28, 2020 | 15.16 | 15.37 | 15.08 | 15.25 | 11,179,305 | +0.20(+1.33%) |
Jan 27, 2020 | 15.04 | 15.19 | 14.95 | 15.05 | 13,031,812 | -0.36(-2.33%) |
Jan 24, 2020 | 15.93 | 15.94 | 15.28 | 15.41 | 11,710,227 | -0.43(-2.72%) |
Jan 23, 2020 | 15.79 | 16.04 | 15.48 | 15.84 | 18,455,000 | +0.17(+1.07%) |
Jan 22, 2020 | 15.64 | 15.70 | 15.55 | 15.68 | 15,134,618 | +0.10(+0.62%) |
Jan 21, 2020 | 15.56 | 15.71 | 15.48 | 15.58 | 14,528,777 | -0.07(-0.46%) |
Jan 17, 2020 | 15.61 | 15.66 | 15.52 | 15.65 | 12,123,752 | +0.14(+0.93%) |
Jan 16, 2020 | 15.43 | 15.56 | 15.36 | 15.51 | 9,779,771 | +0.19(+1.25%) |
Jan 15, 2020 | 15.43 | 15.44 | 15.24 | 15.32 | 14,139,007 | -0.26(-1.69%) |
Jan 14, 2020 | 15.58 | 15.72 | 15.52 | 15.58 | 12,666,486 | +0.02(+0.10%) |
Jan 13, 2020 | 15.57 | 15.60 | 15.44 | 15.56 | 10,894,496 | +0.02(+0.15%) |
Jan 10, 2020 | 15.73 | 15.75 | 15.49 | 15.54 | 8,634,201 | -0.19(-1.22%) |
Jan 09, 2020 | 15.81 | 15.84 | 15.64 | 15.73 | 9,808,326 | +0.03(+0.20%) |
Jan 08, 2020 | 15.56 | 15.80 | 15.53 | 15.70 | 13,394,076 | +0.15(+0.98%) |
Jan 07, 2020 | 15.64 | 15.69 | 15.47 | 15.55 | 10,742,537 | -0.12(-0.76%) |
Jan 06, 2020 | 15.68 | 15.72 | 15.56 | 15.67 | 11,546,625 | -0.24(-1.51%) |
Jan 03, 2020 | 15.92 | 16.00 | 15.80 | 15.91 | 8,634,451 | -0.28(-1.73%) |
Jan 02, 2020 | 16.27 | 16.28 | 15.99 | 16.19 | 13,897,847 | +0.02(+0.10%) |
Dec 31, 2019 | 16.15 | 16.26 | 16.10 | 16.17 | 7,718,164 | +0.02(+0.10%) |
Dec 30, 2019 | 16.33 | 16.34 | 16.14 | 16.16 | 6,695,688 | -0.05(-0.30%) |
Dec 27, 2019 | 16.31 | 16.34 | 16.16 | 16.20 | 6,004,240 | -0.07(-0.44%) |
Dec 26, 2019 | 16.28 | 16.31 | 16.19 | 16.28 | 4,482,148 | +0.02(+0.10%) |
Dec 24, 2019 | 16.19 | 16.26 | 16.16 | 16.26 | 5,465,557 | +0.08(+0.49%) |
Dec 23, 2019 | 16.30 | 16.30 | 16.17 | 16.18 | 7,438,956 | -0.12(-0.74%) |
Dec 20, 2019 | 16.31 | 16.40 | 16.17 | 16.30 | 17,933,244 | +0.14(+0.89%) |
Dec 19, 2019 | 16.27 | 16.27 | 16.10 | 16.16 | 8,758,573 | -0.07(-0.44%) |
Dec 18, 2019 | 16.34 | 16.37 | 16.20 | 16.23 | 12,256,013 | -0.04(-0.25%) |
Dec 17, 2019 | 16.12 | 16.36 | 16.04 | 16.27 | 11,551,926 | +0.20(+1.24%) |
Dec 16, 2019 | 16.12 | 16.21 | 16.04 | 16.07 | 17,199,182 | +0.04(+0.25%) |
Dec 13, 2019 | 16.19 | 16.32 | 15.96 | 16.03 | 9,142,721 | -0.26(-1.62%) |
Dec 12, 2019 | 15.80 | 16.30 | 15.74 | 16.29 | 12,781,585 | +0.59(+3.77%) |
Dec 11, 2019 | 15.76 | 15.82 | 15.67 | 15.70 | 7,167,444 | -0.05(-0.30%) |
Dec 10, 2019 | 15.64 | 15.82 | 15.59 | 15.75 | 10,621,931 | +0.06(+0.36%) |
Dec 09, 2019 | 15.66 | 15.74 | 15.60 | 15.69 | 10,636,751 | -0.02(-0.10%) |
Dec 06, 2019 | 15.64 | 15.80 | 15.64 | 15.71 | 14,145,441 | +0.29(+1.87%) |
Dec 05, 2019 | 15.32 | 15.44 | 15.24 | 15.42 | 8,809,277 | +0.17(+1.10%) |
Dec 04, 2019 | 15.08 | 15.32 | 15.02 | 15.25 | 9,743,640 | +0.26(+1.70%) |
Dec 03, 2019 | 15.01 | 15.04 | 14.81 | 15.00 | 9,614,286 | -0.23(-1.52%) |
Dec 02, 2019 | 15.44 | 15.52 | 15.22 | 15.23 | 11,059,007 | -0.12(-0.75%) |
Nov 29, 2019 | 15.37 | 15.46 | 15.33 | 15.34 | 4,813,091 | -0.05(-0.31%) |
Nov 27, 2019 | 15.35 | 15.42 | 15.27 | 15.39 | 7,688,007 | +0.13(+0.83%) |
Nov 26, 2019 | 15.28 | 15.35 | 15.21 | 15.27 | 9,876,038 | -0.10(-0.67%) |
Nov 25, 2019 | 15.27 | 15.43 | 15.23 | 15.37 | 11,754,689 | +0.13(+0.83%) |
Nov 22, 2019 | 15.15 | 15.35 | 15.13 | 15.24 | 7,698,874 | +0.13(+0.84%) |
Nov 21, 2019 | 15.15 | 15.19 | 14.95 | 15.12 | 9,047,462 | +0.02(+0.10%) |
Nov 20, 2019 | 15.09 | 15.14 | 14.93 | 15.10 | 11,717,105 | -0.02(-0.16%) |
Nov 19, 2019 | 15.08 | 15.13 | 14.91 | 15.12 | 11,412,264 | +0.11(+0.74%) |
Nov 18, 2019 | 14.95 | 15.05 | 14.89 | 15.01 | 7,706,765 | +0.00(+0.00%) |
Nov 15, 2019 | 15.00 | 15.05 | 14.92 | 15.01 | 7,614,715 | +0.08(+0.53%) |
Nov 14, 2019 | 14.89 | 14.95 | 14.78 | 14.93 | 8,669,969 | -0.01(-0.05%) |
Nov 13, 2019 | 15.01 | 15.07 | 14.85 | 14.94 | 10,440,042 | -0.25(-1.67%) |
Nov 12, 2019 | 15.19 | 15.29 | 15.12 | 15.19 | 10,327,155 | +0.00(+0.00%) |
Nov 11, 2019 | 15.19 | 15.34 | 15.18 | 15.19 | 11,206,978 | -0.13(-0.83%) |
Nov 08, 2019 | 15.23 | 15.36 | 15.16 | 15.32 | 8,136,221 | +0.05(+0.31%) |
Nov 07, 2019 | 15.27 | 15.42 | 15.22 | 15.27 | 11,155,273 | +0.13(+0.89%) |
Nov 06, 2019 | 15.06 | 15.14 | 14.96 | 15.14 | 10,661,990 | -0.05(-0.31%) |
Nov 05, 2019 | 15.04 | 15.30 | 15.00 | 15.19 | 15,344,252 | +0.18(+1.21%) |
Nov 04, 2019 | 14.59 | 15.01 | 14.59 | 15.00 | 16,745,439 | +0.53(+3.66%) |