Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.35 | 14.39 | 14.17 | 14.18 | 6,153,207 | -0.26(-1.78%) |
Jan 30, 2020 | 14.18 | 14.46 | 14.16 | 14.43 | 3,824,535 | +0.15(+1.08%) |
Jan 29, 2020 | 14.43 | 14.48 | 14.26 | 14.28 | 3,548,911 | -0.13(-0.88%) |
Jan 28, 2020 | 14.36 | 14.49 | 14.33 | 14.41 | 2,852,398 | +0.13(+0.89%) |
Jan 27, 2020 | 14.23 | 14.37 | 14.19 | 14.28 | 4,483,825 | -0.13(-0.88%) |
Jan 24, 2020 | 14.58 | 14.61 | 14.30 | 14.41 | 3,923,050 | -0.19(-1.31%) |
Jan 23, 2020 | 14.50 | 14.62 | 14.43 | 14.60 | 4,621,623 | +0.00(+0.00%) |
Jan 22, 2020 | 14.55 | 14.62 | 14.49 | 14.60 | 4,681,205 | +0.05(+0.31%) |
Jan 21, 2020 | 14.54 | 14.62 | 14.52 | 14.55 | 4,670,249 | -0.04(-0.25%) |
Jan 17, 2020 | 14.77 | 14.83 | 14.46 | 14.59 | 8,434,227 | -0.52(-3.43%) |
Jan 16, 2020 | 14.91 | 15.11 | 14.87 | 15.11 | 5,066,436 | +0.31(+2.09%) |
Jan 15, 2020 | 14.86 | 15.02 | 14.72 | 14.80 | 2,622,285 | -0.20(-1.33%) |
Jan 14, 2020 | 14.91 | 15.05 | 14.86 | 15.00 | 2,648,578 | +0.07(+0.46%) |
Jan 13, 2020 | 14.83 | 14.94 | 14.75 | 14.93 | 2,266,988 | +0.10(+0.64%) |
Jan 10, 2020 | 15.05 | 15.05 | 14.81 | 14.83 | 2,204,212 | -0.22(-1.45%) |
Jan 09, 2020 | 15.05 | 15.08 | 14.95 | 15.05 | 3,308,783 | +0.05(+0.36%) |
Jan 08, 2020 | 14.94 | 15.05 | 14.86 | 15.00 | 2,364,589 | +0.09(+0.61%) |
Jan 07, 2020 | 14.97 | 15.00 | 14.82 | 14.91 | 2,531,149 | -0.13(-0.85%) |
Jan 06, 2020 | 15.03 | 15.07 | 14.90 | 15.03 | 2,275,244 | -0.07(-0.48%) |
Jan 03, 2020 | 15.09 | 15.23 | 14.93 | 15.11 | 2,759,996 | -0.13(-0.83%) |
Jan 02, 2020 | 15.45 | 15.45 | 15.03 | 15.23 | 3,981,848 | -0.13(-0.83%) |
Dec 31, 2019 | 15.26 | 15.38 | 15.24 | 15.36 | 2,369,451 | +0.10(+0.66%) |
Dec 30, 2019 | 15.33 | 15.33 | 15.21 | 15.26 | 2,001,220 | +0.04(+0.24%) |
Dec 27, 2019 | 15.33 | 15.38 | 15.17 | 15.23 | 2,368,131 | -0.10(-0.65%) |
Dec 26, 2019 | 15.35 | 15.35 | 15.23 | 15.33 | 1,546,569 | +0.00(+0.00%) |
Dec 24, 2019 | 15.33 | 15.33 | 15.18 | 15.33 | 950,949 | +0.04(+0.24%) |
Dec 23, 2019 | 15.40 | 15.43 | 15.27 | 15.29 | 2,128,155 | -0.10(-0.65%) |
Dec 20, 2019 | 15.51 | 15.51 | 15.29 | 15.39 | 10,319,294 | +0.03(+0.18%) |
Dec 19, 2019 | 15.43 | 15.44 | 15.31 | 15.36 | 2,502,996 | -0.02(-0.12%) |
Dec 18, 2019 | 15.57 | 15.57 | 15.35 | 15.38 | 2,699,518 | -0.12(-0.76%) |
Dec 17, 2019 | 15.36 | 15.51 | 15.28 | 15.50 | 3,548,178 | +0.17(+1.13%) |
Dec 16, 2019 | 15.26 | 15.38 | 15.26 | 15.33 | 3,467,968 | +0.19(+1.26%) |
Dec 13, 2019 | 15.00 | 15.44 | 15.00 | 15.13 | 3,000,264 | -0.34(-2.20%) |
Dec 12, 2019 | 15.12 | 15.53 | 15.07 | 15.48 | 2,804,634 | +0.49(+3.24%) |
Dec 11, 2019 | 15.08 | 15.15 | 14.93 | 14.99 | 2,234,996 | -0.05(-0.30%) |
Dec 10, 2019 | 15.02 | 15.09 | 14.93 | 15.03 | 2,236,942 | +0.04(+0.24%) |
Dec 09, 2019 | 15.01 | 15.04 | 14.92 | 15.00 | 3,012,051 | -0.01(-0.06%) |
Dec 06, 2019 | 14.99 | 15.11 | 14.95 | 15.01 | 2,138,425 | +0.15(+1.04%) |
Dec 05, 2019 | 14.90 | 14.90 | 14.78 | 14.85 | 1,423,042 | +0.05(+0.31%) |
Dec 04, 2019 | 14.74 | 14.89 | 14.72 | 14.81 | 2,326,023 | +0.13(+0.87%) |
Dec 03, 2019 | 14.67 | 14.77 | 14.50 | 14.68 | 3,533,855 | -0.15(-0.98%) |
Dec 02, 2019 | 15.09 | 15.12 | 14.80 | 14.83 | 3,898,435 | -0.17(-1.15%) |
Nov 29, 2019 | 14.85 | 15.05 | 14.82 | 15.00 | 1,702,005 | +0.03(+0.18%) |
Nov 27, 2019 | 14.88 | 15.01 | 14.87 | 14.97 | 2,339,748 | +0.09(+0.61%) |
Nov 26, 2019 | 14.89 | 14.90 | 14.78 | 14.88 | 4,380,326 | -0.10(-0.67%) |
Nov 25, 2019 | 14.84 | 15.01 | 14.78 | 14.98 | 2,177,660 | +0.16(+1.10%) |
Nov 22, 2019 | 14.81 | 14.93 | 14.73 | 14.82 | 1,616,415 | +0.07(+0.49%) |
Nov 21, 2019 | 14.96 | 14.96 | 14.68 | 14.74 | 2,661,670 | -0.09(-0.61%) |
Nov 20, 2019 | 14.71 | 14.90 | 14.63 | 14.83 | 3,383,532 | -0.04(-0.24%) |
Nov 19, 2019 | 14.93 | 14.94 | 14.72 | 14.87 | 2,716,234 | -0.03(-0.18%) |
Nov 18, 2019 | 14.93 | 14.93 | 14.78 | 14.90 | 3,296,788 | -0.07(-0.49%) |
Nov 15, 2019 | 15.03 | 15.04 | 14.92 | 14.97 | 2,483,094 | +0.02(+0.12%) |
Nov 14, 2019 | 14.98 | 15.03 | 14.88 | 14.95 | 2,336,706 | -0.07(-0.48%) |
Nov 13, 2019 | 15.09 | 15.15 | 14.97 | 15.03 | 2,429,091 | -0.22(-1.43%) |
Nov 12, 2019 | 15.34 | 15.39 | 15.17 | 15.24 | 2,599,791 | -0.05(-0.36%) |
Nov 11, 2019 | 15.33 | 15.37 | 15.23 | 15.30 | 3,886,600 | -0.12(-0.77%) |
Nov 08, 2019 | 15.35 | 15.44 | 15.26 | 15.42 | 2,801,581 | +0.04(+0.24%) |
Nov 07, 2019 | 15.43 | 15.50 | 15.33 | 15.38 | 3,205,583 | +0.15(+0.96%) |
Nov 06, 2019 | 15.41 | 15.42 | 15.23 | 15.23 | 4,425,095 | -0.17(-1.12%) |
Nov 05, 2019 | 15.27 | 15.53 | 15.23 | 15.41 | 5,551,535 | +0.16(+1.07%) |
Nov 04, 2019 | 15.17 | 15.26 | 15.04 | 15.24 | 4,045,826 | +0.29(+1.95%) |