Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.54 | 14.63 | 14.15 | 14.31 | 2,745,182 | -0.60(-4.05%) |
Jan 30, 2020 | 14.60 | 14.99 | 14.54 | 14.92 | 1,998,959 | +0.00(+0.00%) |
Jan 29, 2020 | 15.27 | 15.44 | 14.80 | 14.92 | 1,641,983 | -0.25(-1.67%) |
Jan 28, 2020 | 15.04 | 15.34 | 14.82 | 15.17 | 2,256,689 | +0.27(+1.83%) |
Jan 27, 2020 | 14.93 | 15.04 | 14.69 | 14.90 | 2,556,673 | -0.52(-3.35%) |
Jan 24, 2020 | 15.69 | 15.69 | 14.97 | 15.42 | 1,982,426 | -0.31(-1.99%) |
Jan 23, 2020 | 15.50 | 15.91 | 15.23 | 15.73 | 2,602,066 | -0.09(-0.56%) |
Jan 22, 2020 | 16.36 | 16.36 | 15.74 | 15.82 | 2,130,547 | -0.54(-3.28%) |
Jan 21, 2020 | 16.34 | 16.47 | 16.08 | 16.35 | 2,738,067 | -0.17(-1.00%) |
Jan 17, 2020 | 16.72 | 16.82 | 16.48 | 16.52 | 2,024,654 | -0.13(-0.76%) |
Jan 16, 2020 | 16.62 | 16.91 | 16.55 | 16.64 | 2,035,734 | +0.15(+0.89%) |
Jan 15, 2020 | 16.67 | 16.78 | 16.24 | 16.50 | 2,659,748 | -0.37(-2.20%) |
Jan 14, 2020 | 16.93 | 17.08 | 16.69 | 16.87 | 2,366,254 | -0.04(-0.23%) |
Jan 13, 2020 | 17.69 | 17.71 | 16.78 | 16.91 | 2,553,790 | -0.86(-4.83%) |
Jan 10, 2020 | 17.78 | 17.94 | 17.44 | 17.77 | 2,005,692 | -0.20(-1.09%) |
Jan 09, 2020 | 18.15 | 18.27 | 17.63 | 17.96 | 2,769,148 | -0.29(-1.60%) |
Jan 08, 2020 | 19.23 | 19.25 | 18.07 | 18.25 | 2,805,619 | -0.93(-4.83%) |
Jan 07, 2020 | 18.96 | 19.19 | 18.81 | 19.18 | 2,064,800 | +0.09(+0.46%) |
Jan 06, 2020 | 18.93 | 19.34 | 18.85 | 19.09 | 3,060,565 | +0.32(+1.72%) |
Jan 03, 2020 | 18.34 | 18.82 | 18.24 | 18.77 | 3,178,524 | +1.06(+6.01%) |
Jan 02, 2020 | 17.74 | 17.81 | 17.53 | 17.71 | 2,549,556 | +0.18(+1.00%) |
Dec 31, 2019 | 17.03 | 17.79 | 16.91 | 17.53 | 1,977,609 | +0.29(+1.70%) |
Dec 30, 2019 | 17.24 | 17.54 | 17.17 | 17.24 | 1,503,808 | +0.03(+0.17%) |
Dec 27, 2019 | 17.54 | 17.56 | 17.18 | 17.21 | 1,772,110 | -0.21(-1.23%) |
Dec 26, 2019 | 17.35 | 17.58 | 17.32 | 17.43 | 1,404,451 | +0.25(+1.48%) |
Dec 24, 2019 | 17.27 | 17.43 | 17.09 | 17.17 | 609,118 | -0.12(-0.68%) |
Dec 23, 2019 | 16.77 | 17.34 | 16.66 | 17.29 | 2,075,392 | +0.59(+3.50%) |
Dec 20, 2019 | 16.87 | 16.87 | 16.53 | 16.70 | 4,456,002 | -0.15(-0.87%) |
Dec 19, 2019 | 16.49 | 17.15 | 16.43 | 16.85 | 4,734,136 | +0.32(+1.95%) |
Dec 18, 2019 | 16.05 | 16.78 | 16.05 | 16.53 | 2,561,776 | +0.33(+2.05%) |
Dec 17, 2019 | 15.75 | 16.22 | 15.72 | 16.20 | 2,281,890 | +0.51(+3.23%) |
Dec 16, 2019 | 15.43 | 16.20 | 15.38 | 15.69 | 3,450,691 | +0.57(+3.74%) |
Dec 13, 2019 | 15.52 | 15.79 | 14.92 | 15.12 | 2,656,116 | -0.38(-2.45%) |
Dec 12, 2019 | 14.83 | 15.60 | 14.69 | 15.50 | 2,801,736 | +0.78(+5.30%) |
Dec 11, 2019 | 14.67 | 14.92 | 14.57 | 14.72 | 1,630,716 | +0.04(+0.27%) |
Dec 10, 2019 | 14.61 | 14.78 | 14.44 | 14.68 | 1,981,394 | +0.12(+0.80%) |
Dec 09, 2019 | 14.22 | 14.72 | 14.21 | 14.57 | 3,350,695 | +0.11(+0.74%) |
Dec 06, 2019 | 14.09 | 14.64 | 13.97 | 14.46 | 3,433,938 | +0.50(+3.56%) |
Dec 05, 2019 | 14.24 | 14.37 | 13.92 | 13.96 | 3,348,431 | -0.16(-1.11%) |
Dec 04, 2019 | 13.76 | 14.23 | 13.63 | 14.12 | 2,816,118 | +0.75(+5.62%) |
Dec 03, 2019 | 13.76 | 13.84 | 13.23 | 13.37 | 2,969,587 | -0.37(-2.70%) |
Dec 02, 2019 | 13.92 | 14.13 | 13.53 | 13.74 | 2,581,979 | +0.00(+0.00%) |
Nov 29, 2019 | 13.96 | 14.14 | 13.71 | 13.74 | 959,338 | -0.44(-3.10%) |
Nov 27, 2019 | 14.13 | 14.24 | 13.84 | 14.18 | 1,593,157 | +0.05(+0.35%) |
Nov 26, 2019 | 14.73 | 14.73 | 14.07 | 14.13 | 1,765,551 | -0.47(-3.21%) |
Nov 25, 2019 | 13.95 | 14.61 | 13.85 | 14.60 | 2,423,073 | +0.60(+4.25%) |
Nov 22, 2019 | 14.18 | 14.33 | 13.63 | 14.00 | 2,817,133 | -0.13(-0.90%) |
Nov 21, 2019 | 14.16 | 14.29 | 13.72 | 14.13 | 3,069,470 | +0.15(+1.05%) |
Nov 20, 2019 | 13.65 | 14.28 | 13.37 | 13.98 | 2,613,400 | +0.29(+2.14%) |
Nov 19, 2019 | 13.91 | 13.99 | 13.43 | 13.69 | 3,113,362 | -0.25(-1.82%) |
Nov 18, 2019 | 14.25 | 14.43 | 13.51 | 13.94 | 2,647,034 | -0.55(-3.77%) |
Nov 15, 2019 | 14.29 | 14.65 | 14.19 | 14.49 | 2,408,492 | +0.60(+4.28%) |
Nov 14, 2019 | 14.06 | 14.27 | 13.74 | 13.89 | 2,178,799 | -0.08(-0.56%) |
Nov 13, 2019 | 14.37 | 14.52 | 13.88 | 13.97 | 2,446,810 | -0.56(-3.83%) |
Nov 12, 2019 | 14.61 | 14.80 | 14.32 | 14.53 | 1,935,490 | +0.11(+0.74%) |
Nov 11, 2019 | 14.51 | 14.90 | 14.37 | 14.42 | 1,534,158 | -0.46(-3.08%) |
Nov 08, 2019 | 14.42 | 14.96 | 14.27 | 14.88 | 1,929,745 | +0.20(+1.33%) |
Nov 07, 2019 | 14.96 | 15.18 | 14.60 | 14.68 | 2,531,380 | +0.07(+0.47%) |
Nov 06, 2019 | 15.03 | 15.32 | 14.57 | 14.62 | 2,476,067 | -0.57(-3.73%) |
Nov 05, 2019 | 14.84 | 15.67 | 14.65 | 15.18 | 3,324,565 | +0.59(+4.01%) |
Nov 04, 2019 | 14.53 | 15.01 | 14.46 | 14.60 | 4,178,373 | +0.43(+3.03%) |