Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.49 | 14.58 | 14.10 | 14.27 | 2,753,881 | -0.60(-4.05%) |
Jan 30, 2020 | 14.55 | 14.94 | 14.49 | 14.87 | 2,005,293 | +0.00(+0.00%) |
Jan 29, 2020 | 15.22 | 15.39 | 14.75 | 14.87 | 1,647,186 | -0.25(-1.67%) |
Jan 28, 2020 | 15.00 | 15.29 | 14.77 | 15.12 | 2,263,839 | +0.27(+1.83%) |
Jan 27, 2020 | 14.88 | 14.99 | 14.65 | 14.85 | 2,564,774 | -0.52(-3.35%) |
Jan 24, 2020 | 15.64 | 15.64 | 14.92 | 15.37 | 1,988,708 | -0.31(-1.99%) |
Jan 23, 2020 | 15.45 | 15.86 | 15.18 | 15.68 | 2,610,311 | -0.09(-0.56%) |
Jan 22, 2020 | 16.31 | 16.31 | 15.69 | 15.77 | 2,137,298 | -0.53(-3.28%) |
Jan 21, 2020 | 16.29 | 16.42 | 16.03 | 16.30 | 2,746,743 | -0.17(-1.00%) |
Jan 17, 2020 | 16.67 | 16.77 | 16.43 | 16.47 | 2,031,069 | -0.13(-0.76%) |
Jan 16, 2020 | 16.56 | 16.86 | 16.50 | 16.59 | 2,042,185 | +0.15(+0.89%) |
Jan 15, 2020 | 16.62 | 16.73 | 16.19 | 16.45 | 2,668,176 | -0.37(-2.20%) |
Jan 14, 2020 | 16.87 | 17.03 | 16.64 | 16.82 | 2,373,752 | -0.04(-0.23%) |
Jan 13, 2020 | 17.63 | 17.65 | 16.73 | 16.86 | 2,561,882 | -0.86(-4.83%) |
Jan 10, 2020 | 17.72 | 17.89 | 17.38 | 17.71 | 2,012,048 | -0.19(-1.09%) |
Jan 09, 2020 | 18.09 | 18.21 | 17.57 | 17.91 | 2,777,923 | -0.29(-1.60%) |
Jan 08, 2020 | 19.17 | 19.19 | 18.01 | 18.20 | 2,814,508 | -0.92(-4.83%) |
Jan 07, 2020 | 18.90 | 19.13 | 18.75 | 19.12 | 2,071,343 | +0.09(+0.46%) |
Jan 06, 2020 | 18.87 | 19.28 | 18.80 | 19.03 | 3,070,262 | +0.32(+1.71%) |
Jan 03, 2020 | 18.28 | 18.76 | 18.18 | 18.71 | 3,188,596 | +1.06(+6.01%) |
Jan 02, 2020 | 17.68 | 17.75 | 17.48 | 17.65 | 2,557,635 | +0.18(+1.00%) |
Dec 31, 2019 | 16.97 | 17.73 | 16.86 | 17.48 | 1,983,876 | +0.29(+1.70%) |
Dec 30, 2019 | 17.19 | 17.49 | 17.12 | 17.19 | 1,508,573 | +0.03(+0.17%) |
Dec 27, 2019 | 17.49 | 17.51 | 17.13 | 17.16 | 1,777,725 | -0.21(-1.23%) |
Dec 26, 2019 | 17.29 | 17.52 | 17.27 | 17.37 | 1,408,901 | +0.25(+1.48%) |
Dec 24, 2019 | 17.21 | 17.37 | 17.04 | 17.12 | 611,048 | -0.12(-0.68%) |
Dec 23, 2019 | 16.72 | 17.28 | 16.61 | 17.23 | 2,081,968 | +0.58(+3.50%) |
Dec 20, 2019 | 16.82 | 16.82 | 16.48 | 16.65 | 4,470,121 | -0.15(-0.87%) |
Dec 19, 2019 | 16.44 | 17.10 | 16.38 | 16.80 | 4,749,137 | +0.32(+1.95%) |
Dec 18, 2019 | 16.00 | 16.73 | 16.00 | 16.48 | 2,569,893 | +0.33(+2.05%) |
Dec 17, 2019 | 15.70 | 16.17 | 15.67 | 16.14 | 2,289,120 | +0.51(+3.23%) |
Dec 16, 2019 | 15.38 | 16.14 | 15.33 | 15.64 | 3,461,625 | +0.56(+3.74%) |
Dec 13, 2019 | 15.47 | 15.74 | 14.87 | 15.08 | 2,664,532 | -0.38(-2.45%) |
Dec 12, 2019 | 14.78 | 15.55 | 14.65 | 15.45 | 2,810,614 | +0.78(+5.30%) |
Dec 11, 2019 | 14.63 | 14.87 | 14.52 | 14.68 | 1,635,883 | +0.04(+0.27%) |
Dec 10, 2019 | 14.56 | 14.73 | 14.39 | 14.64 | 1,987,673 | +0.12(+0.80%) |
Dec 09, 2019 | 14.17 | 14.68 | 14.16 | 14.52 | 3,361,312 | +0.11(+0.74%) |
Dec 06, 2019 | 14.04 | 14.60 | 13.93 | 14.41 | 3,444,819 | +0.50(+3.56%) |
Dec 05, 2019 | 14.20 | 14.33 | 13.88 | 13.92 | 3,359,040 | -0.16(-1.11%) |
Dec 04, 2019 | 13.71 | 14.18 | 13.59 | 14.07 | 2,825,041 | +0.75(+5.62%) |
Dec 03, 2019 | 13.71 | 13.79 | 13.18 | 13.32 | 2,978,997 | -0.37(-2.70%) |
Dec 02, 2019 | 13.88 | 14.08 | 13.49 | 13.69 | 2,590,160 | +0.00(+0.00%) |
Nov 29, 2019 | 13.92 | 14.09 | 13.66 | 13.69 | 962,377 | -0.44(-3.10%) |
Nov 27, 2019 | 14.08 | 14.20 | 13.80 | 14.13 | 1,598,205 | +0.05(+0.35%) |
Nov 26, 2019 | 14.69 | 14.69 | 14.02 | 14.08 | 1,771,145 | -0.47(-3.21%) |
Nov 25, 2019 | 13.91 | 14.56 | 13.81 | 14.55 | 2,430,751 | +0.59(+4.25%) |
Nov 22, 2019 | 14.13 | 14.29 | 13.59 | 13.96 | 2,826,059 | -0.13(-0.90%) |
Nov 21, 2019 | 14.11 | 14.25 | 13.67 | 14.08 | 3,079,196 | +0.15(+1.05%) |
Nov 20, 2019 | 13.61 | 14.24 | 13.32 | 13.94 | 2,621,681 | +0.29(+2.14%) |
Nov 19, 2019 | 13.87 | 13.95 | 13.38 | 13.65 | 3,123,227 | -0.25(-1.82%) |
Nov 18, 2019 | 14.21 | 14.38 | 13.47 | 13.90 | 2,655,421 | -0.54(-3.77%) |
Nov 15, 2019 | 14.25 | 14.61 | 14.14 | 14.44 | 2,416,123 | +0.59(+4.28%) |
Nov 14, 2019 | 14.02 | 14.23 | 13.69 | 13.85 | 2,185,702 | -0.08(-0.56%) |
Nov 13, 2019 | 14.33 | 14.47 | 13.84 | 13.93 | 2,454,563 | -0.55(-3.83%) |
Nov 12, 2019 | 14.56 | 14.75 | 14.28 | 14.48 | 1,941,622 | +0.11(+0.74%) |
Nov 11, 2019 | 14.46 | 14.85 | 14.33 | 14.37 | 1,539,019 | -0.46(-3.08%) |
Nov 08, 2019 | 14.37 | 14.91 | 14.23 | 14.83 | 1,935,859 | +0.19(+1.33%) |
Nov 07, 2019 | 14.91 | 15.13 | 14.55 | 14.64 | 2,539,401 | +0.07(+0.47%) |
Nov 06, 2019 | 14.98 | 15.27 | 14.52 | 14.57 | 2,483,913 | -0.56(-3.73%) |
Nov 05, 2019 | 14.79 | 15.62 | 14.61 | 15.13 | 3,335,099 | +0.58(+4.01%) |
Nov 04, 2019 | 14.48 | 14.96 | 14.41 | 14.55 | 4,191,612 | +0.43(+3.03%) |