Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.33 | 16.35 | 15.87 | 15.97 | 6,331,935 | -0.38(-2.35%) |
Jan 30, 2020 | 16.18 | 16.36 | 15.99 | 16.35 | 2,963,841 | +0.11(+0.70%) |
Jan 29, 2020 | 16.52 | 16.55 | 16.22 | 16.24 | 2,994,948 | -0.20(-1.19%) |
Jan 28, 2020 | 16.14 | 16.46 | 15.94 | 16.43 | 3,696,460 | +0.41(+2.55%) |
Jan 27, 2020 | 15.86 | 16.20 | 15.82 | 16.02 | 3,550,026 | -0.24(-1.46%) |
Jan 24, 2020 | 16.44 | 16.49 | 16.13 | 16.26 | 1,809,561 | -0.22(-1.34%) |
Jan 23, 2020 | 16.33 | 16.54 | 16.06 | 16.48 | 2,257,119 | +0.06(+0.35%) |
Jan 22, 2020 | 16.40 | 16.54 | 16.38 | 16.42 | 2,206,070 | +0.03(+0.20%) |
Jan 21, 2020 | 15.97 | 16.42 | 15.97 | 16.39 | 4,432,659 | -0.17(-1.04%) |
Jan 17, 2020 | 16.60 | 16.75 | 16.51 | 16.56 | 3,318,079 | +0.04(+0.25%) |
Jan 16, 2020 | 16.38 | 16.54 | 16.25 | 16.52 | 3,313,087 | +0.32(+1.97%) |
Jan 15, 2020 | 16.25 | 16.53 | 16.14 | 16.20 | 4,417,040 | -0.13(-0.80%) |
Jan 14, 2020 | 15.96 | 16.39 | 15.86 | 16.33 | 4,882,702 | +0.34(+2.10%) |
Jan 13, 2020 | 15.79 | 16.02 | 15.56 | 16.00 | 3,075,372 | +0.27(+1.72%) |
Jan 10, 2020 | 15.72 | 15.82 | 15.63 | 15.73 | 2,861,560 | +0.07(+0.42%) |
Jan 09, 2020 | 15.79 | 15.79 | 15.57 | 15.66 | 4,774,994 | -0.03(-0.21%) |
Jan 08, 2020 | 15.59 | 15.75 | 15.49 | 15.70 | 3,629,362 | +0.16(+1.05%) |
Jan 07, 2020 | 15.49 | 15.65 | 15.31 | 15.53 | 4,113,345 | +0.08(+0.53%) |
Jan 06, 2020 | 15.14 | 15.47 | 15.07 | 15.45 | 4,271,549 | +0.20(+1.29%) |
Jan 03, 2020 | 15.35 | 15.41 | 15.12 | 15.25 | 3,922,734 | -0.34(-2.20%) |
Jan 02, 2020 | 15.88 | 15.89 | 15.43 | 15.60 | 4,890,905 | -0.11(-0.73%) |
Dec 31, 2019 | 15.63 | 15.90 | 15.62 | 15.71 | 2,648,591 | +0.08(+0.52%) |
Dec 30, 2019 | 15.71 | 15.75 | 15.55 | 15.63 | 1,838,010 | -0.09(-0.55%) |
Dec 27, 2019 | 15.66 | 15.79 | 15.59 | 15.72 | 2,870,857 | +0.11(+0.71%) |
Dec 26, 2019 | 15.87 | 15.94 | 15.54 | 15.61 | 2,246,536 | -0.25(-1.55%) |
Dec 24, 2019 | 15.80 | 15.87 | 15.70 | 15.85 | 1,081,846 | +0.04(+0.26%) |
Dec 23, 2019 | 16.22 | 16.27 | 15.77 | 15.81 | 4,156,078 | -0.43(-2.62%) |
Dec 20, 2019 | 15.43 | 16.34 | 15.39 | 16.24 | 15,822,804 | +0.74(+4.80%) |
Dec 19, 2019 | 15.13 | 15.55 | 14.92 | 15.49 | 7,478,744 | +0.31(+2.05%) |
Dec 18, 2019 | 15.47 | 15.50 | 15.10 | 15.18 | 5,015,380 | -0.29(-1.85%) |
Dec 17, 2019 | 15.08 | 15.49 | 15.08 | 15.47 | 4,752,834 | +0.42(+2.77%) |
Dec 16, 2019 | 15.78 | 15.85 | 15.03 | 15.05 | 5,740,758 | -0.65(-4.16%) |
Dec 13, 2019 | 15.95 | 15.95 | 15.52 | 15.70 | 2,994,039 | -0.19(-1.18%) |
Dec 12, 2019 | 15.64 | 15.93 | 15.62 | 15.89 | 3,382,329 | +0.33(+2.10%) |
Dec 11, 2019 | 15.36 | 15.66 | 15.33 | 15.56 | 3,568,731 | +0.17(+1.11%) |
Dec 10, 2019 | 15.65 | 15.70 | 15.39 | 15.39 | 3,489,066 | -0.25(-1.57%) |
Dec 09, 2019 | 15.60 | 15.69 | 15.50 | 15.64 | 2,467,112 | +0.07(+0.42%) |
Dec 06, 2019 | 15.46 | 15.80 | 15.43 | 15.57 | 4,107,812 | +0.26(+1.71%) |
Dec 05, 2019 | 15.45 | 15.45 | 15.22 | 15.31 | 2,467,611 | -0.15(-0.95%) |
Dec 04, 2019 | 15.30 | 15.57 | 15.25 | 15.46 | 4,905,248 | +0.23(+1.50%) |
Dec 03, 2019 | 15.48 | 15.51 | 15.21 | 15.23 | 3,929,069 | -0.45(-2.87%) |
Dec 02, 2019 | 15.74 | 15.85 | 15.60 | 15.68 | 3,268,448 | -0.03(-0.21%) |
Nov 29, 2019 | 15.65 | 15.91 | 15.65 | 15.71 | 1,675,370 | -0.05(-0.31%) |
Nov 27, 2019 | 15.40 | 15.77 | 15.32 | 15.76 | 2,968,717 | +0.31(+2.01%) |
Nov 26, 2019 | 15.51 | 15.60 | 15.30 | 15.45 | 5,821,331 | -0.12(-0.79%) |
Nov 25, 2019 | 15.47 | 15.62 | 15.39 | 15.57 | 5,298,826 | +0.23(+1.47%) |
Nov 22, 2019 | 15.52 | 15.56 | 15.30 | 15.35 | 5,308,150 | -0.15(-0.99%) |
Nov 21, 2019 | 15.57 | 15.62 | 15.45 | 15.50 | 3,692,019 | -0.08(-0.52%) |
Nov 20, 2019 | 15.79 | 15.82 | 15.45 | 15.58 | 2,480,960 | -0.22(-1.38%) |
Nov 19, 2019 | 15.89 | 15.91 | 15.68 | 15.80 | 2,366,648 | -0.06(-0.41%) |
Nov 18, 2019 | 15.89 | 16.01 | 15.75 | 15.86 | 3,312,902 | -0.08(-0.51%) |
Nov 15, 2019 | 16.09 | 16.10 | 15.72 | 15.94 | 3,649,817 | -0.18(-1.10%) |
Nov 14, 2019 | 16.20 | 16.32 | 16.09 | 16.12 | 2,626,458 | -0.10(-0.62%) |
Nov 13, 2019 | 16.01 | 16.24 | 15.88 | 16.22 | 4,288,341 | +0.21(+1.29%) |
Nov 12, 2019 | 15.87 | 16.19 | 15.78 | 16.02 | 4,283,662 | +0.25(+1.56%) |
Nov 11, 2019 | 16.22 | 16.25 | 15.61 | 15.77 | 4,699,982 | -0.68(-4.15%) |
Nov 08, 2019 | 16.24 | 16.53 | 16.10 | 16.45 | 4,436,582 | +0.27(+1.65%) |
Nov 07, 2019 | 16.31 | 16.39 | 16.10 | 16.19 | 5,687,076 | -0.07(-0.45%) |
Nov 06, 2019 | 16.12 | 16.38 | 15.97 | 16.26 | 4,244,529 | +0.13(+0.80%) |
Nov 05, 2019 | 16.92 | 16.95 | 16.06 | 16.13 | 7,227,647 | -0.72(-4.27%) |
Nov 04, 2019 | 16.49 | 16.88 | 15.78 | 16.85 | 8,844,078 | +0.21(+1.26%) |