Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.69 | 15.72 | 14.89 | 15.11 | 8,799,539 | -0.62(-3.92%) |
Jan 30, 2020 | 15.55 | 15.77 | 15.49 | 15.72 | 5,136,518 | +0.01(+0.06%) |
Jan 29, 2020 | 15.88 | 16.03 | 15.69 | 15.71 | 3,948,501 | -0.02(-0.11%) |
Jan 28, 2020 | 15.48 | 15.84 | 15.36 | 15.73 | 4,529,407 | +0.38(+2.49%) |
Jan 27, 2020 | 15.04 | 15.52 | 14.97 | 15.35 | 4,781,863 | +0.03(+0.17%) |
Jan 24, 2020 | 15.48 | 15.61 | 15.16 | 15.32 | 5,417,175 | -0.13(-0.84%) |
Jan 23, 2020 | 15.49 | 15.53 | 15.18 | 15.45 | 3,846,148 | -0.13(-0.84%) |
Jan 22, 2020 | 15.85 | 15.88 | 15.57 | 15.58 | 4,488,238 | -0.16(-1.05%) |
Jan 21, 2020 | 16.08 | 16.08 | 15.63 | 15.75 | 7,227,263 | -0.33(-2.05%) |
Jan 17, 2020 | 16.33 | 16.42 | 15.79 | 16.08 | 10,843,110 | -0.07(-0.43%) |
Jan 16, 2020 | 15.65 | 16.17 | 15.55 | 16.15 | 9,378,267 | +0.60(+3.85%) |
Jan 15, 2020 | 15.67 | 15.76 | 15.52 | 15.55 | 3,524,958 | -0.19(-1.21%) |
Jan 14, 2020 | 15.61 | 15.88 | 15.55 | 15.74 | 3,586,522 | +0.14(+0.89%) |
Jan 13, 2020 | 15.44 | 15.76 | 15.26 | 15.60 | 5,897,523 | +0.16(+1.01%) |
Jan 10, 2020 | 15.13 | 15.47 | 15.07 | 15.44 | 4,804,599 | +0.32(+2.12%) |
Jan 09, 2020 | 15.57 | 15.61 | 14.92 | 15.12 | 6,302,221 | -0.56(-3.54%) |
Jan 08, 2020 | 15.71 | 15.98 | 15.48 | 15.68 | 5,155,251 | +0.03(+0.22%) |
Jan 07, 2020 | 15.60 | 16.05 | 15.49 | 15.64 | 9,996,347 | -0.01(-0.04%) |
Jan 06, 2020 | 14.85 | 15.83 | 14.82 | 15.65 | 10,460,620 | +0.72(+4.82%) |
Jan 03, 2020 | 14.70 | 14.98 | 14.57 | 14.93 | 5,626,665 | +0.14(+0.93%) |
Jan 02, 2020 | 15.15 | 15.24 | 14.57 | 14.79 | 9,609,966 | -0.34(-2.26%) |
Dec 31, 2019 | 15.19 | 15.29 | 15.05 | 15.14 | 4,421,952 | -0.12(-0.79%) |
Dec 30, 2019 | 15.29 | 15.47 | 15.09 | 15.26 | 3,369,941 | -0.01(-0.06%) |
Dec 27, 2019 | 15.43 | 15.44 | 15.15 | 15.26 | 4,452,204 | -0.09(-0.56%) |
Dec 26, 2019 | 15.20 | 15.38 | 15.11 | 15.35 | 3,863,815 | +0.25(+1.64%) |
Dec 24, 2019 | 15.21 | 15.43 | 15.07 | 15.10 | 2,118,934 | -0.02(-0.11%) |
Dec 23, 2019 | 15.10 | 15.17 | 14.88 | 15.12 | 5,924,796 | +0.06(+0.40%) |
Dec 20, 2019 | 15.31 | 15.42 | 15.05 | 15.06 | 16,773,587 | -0.18(-1.18%) |
Dec 19, 2019 | 15.21 | 15.30 | 15.05 | 15.24 | 5,773,561 | +0.06(+0.40%) |
Dec 18, 2019 | 14.87 | 15.32 | 14.85 | 15.18 | 6,352,988 | +0.35(+2.37%) |
Dec 17, 2019 | 14.58 | 14.98 | 14.44 | 14.83 | 5,489,326 | +0.23(+1.58%) |
Dec 16, 2019 | 14.38 | 14.98 | 14.38 | 14.60 | 11,467,049 | +0.31(+2.16%) |
Dec 13, 2019 | 14.73 | 14.73 | 14.15 | 14.29 | 7,091,616 | -0.28(-1.94%) |
Dec 12, 2019 | 13.90 | 14.66 | 13.84 | 14.57 | 10,088,818 | +0.73(+5.26%) |
Dec 11, 2019 | 13.91 | 13.96 | 13.78 | 13.84 | 6,882,180 | -0.39(-2.77%) |
Dec 10, 2019 | 14.07 | 14.25 | 13.95 | 14.24 | 6,626,284 | +0.21(+1.53%) |
Dec 09, 2019 | 13.87 | 14.21 | 13.84 | 14.02 | 5,039,944 | +0.09(+0.68%) |
Dec 06, 2019 | 14.14 | 14.29 | 13.92 | 13.93 | 5,142,981 | -0.03(-0.18%) |
Dec 05, 2019 | 13.87 | 14.08 | 13.87 | 13.96 | 5,232,101 | +0.21(+1.56%) |
Dec 04, 2019 | 13.49 | 13.78 | 13.46 | 13.74 | 5,964,506 | +0.30(+2.23%) |
Dec 03, 2019 | 13.69 | 13.69 | 13.43 | 13.44 | 8,431,009 | -0.42(-3.03%) |
Dec 02, 2019 | 14.25 | 14.38 | 13.85 | 13.86 | 7,970,899 | -0.36(-2.53%) |
Nov 29, 2019 | 14.45 | 14.49 | 14.19 | 14.22 | 3,972,608 | -0.26(-1.77%) |
Nov 27, 2019 | 14.59 | 14.68 | 14.31 | 14.48 | 6,785,707 | -0.09(-0.65%) |
Nov 26, 2019 | 14.64 | 14.79 | 14.43 | 14.57 | 6,975,600 | -0.12(-0.82%) |
Nov 25, 2019 | 14.73 | 14.79 | 14.39 | 14.69 | 7,096,206 | +0.19(+1.30%) |
Nov 22, 2019 | 14.12 | 14.54 | 13.60 | 14.50 | 12,498,106 | +0.62(+4.44%) |
Nov 21, 2019 | 13.96 | 14.06 | 13.57 | 13.89 | 11,431,442 | -0.05(-0.37%) |
Nov 20, 2019 | 14.30 | 14.37 | 13.85 | 13.94 | 7,049,741 | -0.43(-2.98%) |
Nov 19, 2019 | 14.54 | 14.58 | 14.10 | 14.37 | 7,080,785 | -0.45(-3.01%) |
Nov 18, 2019 | 15.26 | 15.30 | 14.75 | 14.81 | 6,182,489 | -0.38(-2.48%) |
Nov 15, 2019 | 14.80 | 15.32 | 14.64 | 15.19 | 7,496,224 | +0.51(+3.44%) |
Nov 14, 2019 | 14.32 | 14.78 | 14.31 | 14.68 | 5,279,340 | +0.35(+2.45%) |
Nov 13, 2019 | 14.53 | 14.59 | 14.13 | 14.33 | 6,250,033 | -0.36(-2.45%) |
Nov 12, 2019 | 14.63 | 14.90 | 14.48 | 14.69 | 8,703,432 | +0.06(+0.41%) |
Nov 11, 2019 | 14.16 | 14.69 | 14.01 | 14.63 | 12,606,583 | +0.35(+2.46%) |
Nov 08, 2019 | 14.85 | 15.17 | 14.14 | 14.28 | 30,897,716 | -1.18(-7.64%) |
Nov 07, 2019 | 15.41 | 15.74 | 15.38 | 15.46 | 5,998,403 | +0.28(+1.86%) |
Nov 06, 2019 | 15.37 | 15.39 | 14.99 | 15.18 | 7,620,235 | -0.17(-1.12%) |
Nov 05, 2019 | 15.32 | 15.68 | 15.15 | 15.35 | 13,187,267 | +0.33(+2.22%) |
Nov 04, 2019 | 14.70 | 15.11 | 14.70 | 15.02 | 8,400,385 | +0.51(+3.54%) |