Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.61 | 14.72 | 14.50 | 14.53 | 3,536,410 | -0.18(-1.20%) |
Jan 30, 2020 | 14.78 | 14.87 | 14.53 | 14.71 | 3,605,619 | -0.24(-1.62%) |
Jan 29, 2020 | 14.92 | 15.16 | 14.85 | 14.95 | 6,576,151 | +0.18(+1.20%) |
Jan 28, 2020 | 15.12 | 15.16 | 14.43 | 14.77 | 11,747,191 | -0.49(-3.23%) |
Jan 27, 2020 | 15.06 | 15.35 | 15.05 | 15.27 | 4,351,452 | -0.01(-0.06%) |
Jan 24, 2020 | 15.41 | 15.49 | 15.20 | 15.27 | 2,107,625 | -0.14(-0.91%) |
Jan 23, 2020 | 15.31 | 15.49 | 15.19 | 15.41 | 2,290,686 | +0.03(+0.18%) |
Jan 22, 2020 | 15.34 | 15.52 | 15.26 | 15.39 | 2,103,637 | +0.07(+0.49%) |
Jan 21, 2020 | 15.28 | 15.44 | 15.21 | 15.31 | 2,092,467 | -0.11(-0.72%) |
Jan 17, 2020 | 15.62 | 15.63 | 15.40 | 15.42 | 2,748,389 | -0.18(-1.13%) |
Jan 16, 2020 | 15.52 | 15.62 | 15.46 | 15.60 | 1,256,567 | +0.15(+0.96%) |
Jan 15, 2020 | 15.40 | 15.53 | 15.29 | 15.45 | 2,122,104 | +0.04(+0.24%) |
Jan 14, 2020 | 15.42 | 15.55 | 15.40 | 15.41 | 2,896,680 | +0.01(+0.06%) |
Jan 13, 2020 | 15.06 | 15.43 | 15.00 | 15.40 | 3,125,842 | +0.40(+2.66%) |
Jan 10, 2020 | 15.00 | 15.11 | 14.99 | 15.00 | 3,435,191 | +0.04(+0.25%) |
Jan 09, 2020 | 14.99 | 15.07 | 14.96 | 14.97 | 4,164,341 | +0.04(+0.25%) |
Jan 08, 2020 | 14.94 | 15.00 | 14.77 | 14.93 | 3,874,320 | +0.01(+0.06%) |
Jan 07, 2020 | 14.92 | 15.09 | 14.86 | 14.92 | 3,228,078 | -0.04(-0.25%) |
Jan 06, 2020 | 15.04 | 15.11 | 14.90 | 14.96 | 3,330,668 | -0.17(-1.11%) |
Jan 03, 2020 | 15.20 | 15.30 | 15.11 | 15.13 | 2,994,498 | -0.20(-1.27%) |
Jan 02, 2020 | 15.60 | 15.66 | 15.23 | 15.32 | 2,782,549 | -0.16(-1.02%) |
Dec 31, 2019 | 15.43 | 15.53 | 15.38 | 15.48 | 2,103,430 | +0.03(+0.18%) |
Dec 30, 2019 | 15.54 | 15.57 | 15.42 | 15.45 | 1,542,050 | -0.07(-0.42%) |
Dec 27, 2019 | 15.63 | 15.68 | 15.51 | 15.52 | 1,198,595 | -0.06(-0.36%) |
Dec 26, 2019 | 15.69 | 15.73 | 15.53 | 15.57 | 1,115,355 | -0.09(-0.59%) |
Dec 24, 2019 | 15.68 | 15.68 | 15.59 | 15.66 | 699,064 | +0.06(+0.36%) |
Dec 23, 2019 | 15.57 | 15.66 | 15.40 | 15.61 | 1,951,272 | +0.05(+0.30%) |
Dec 20, 2019 | 15.53 | 15.66 | 15.46 | 15.56 | 3,552,006 | +0.08(+0.54%) |
Dec 19, 2019 | 15.68 | 15.73 | 15.45 | 15.48 | 2,719,850 | -0.20(-1.25%) |
Dec 18, 2019 | 15.66 | 15.76 | 15.60 | 15.67 | 2,351,165 | +0.04(+0.24%) |
Dec 17, 2019 | 15.51 | 15.68 | 15.37 | 15.64 | 4,681,352 | +0.17(+1.08%) |
Dec 16, 2019 | 15.34 | 15.53 | 15.29 | 15.47 | 3,361,183 | +0.13(+0.85%) |
Dec 13, 2019 | 15.48 | 15.50 | 15.29 | 15.34 | 2,486,576 | -0.18(-1.14%) |
Dec 12, 2019 | 15.46 | 15.55 | 15.29 | 15.52 | 3,815,807 | +0.07(+0.45%) |
Dec 11, 2019 | 15.24 | 15.47 | 15.19 | 15.45 | 2,274,123 | +0.23(+1.52%) |
Dec 10, 2019 | 15.28 | 15.30 | 15.17 | 15.22 | 2,071,473 | -0.12(-0.78%) |
Dec 09, 2019 | 15.41 | 15.47 | 15.33 | 15.34 | 2,182,988 | -0.08(-0.54%) |
Dec 06, 2019 | 15.48 | 15.54 | 15.39 | 15.42 | 1,820,865 | +0.09(+0.60%) |
Dec 05, 2019 | 15.10 | 15.36 | 15.10 | 15.33 | 3,110,652 | +0.21(+1.41%) |
Dec 04, 2019 | 15.17 | 15.23 | 15.11 | 15.11 | 2,662,794 | -0.03(-0.18%) |
Dec 03, 2019 | 15.00 | 15.14 | 14.89 | 15.14 | 2,567,585 | +0.04(+0.24%) |
Dec 02, 2019 | 15.14 | 15.23 | 15.07 | 15.10 | 2,989,691 | +0.05(+0.31%) |
Nov 29, 2019 | 15.16 | 15.22 | 15.04 | 15.06 | 766,941 | -0.08(-0.55%) |
Nov 27, 2019 | 15.07 | 15.21 | 15.03 | 15.14 | 2,462,793 | +0.15(+0.99%) |
Nov 26, 2019 | 14.71 | 15.02 | 14.71 | 14.99 | 2,876,801 | +0.22(+1.50%) |
Nov 25, 2019 | 14.82 | 14.89 | 14.72 | 14.77 | 5,194,358 | -0.01(-0.06%) |
Nov 22, 2019 | 14.85 | 14.90 | 14.67 | 14.78 | 5,051,140 | -0.05(-0.31%) |
Nov 21, 2019 | 14.86 | 14.97 | 14.77 | 14.83 | 4,052,656 | +0.04(+0.25%) |
Nov 20, 2019 | 15.16 | 15.25 | 14.79 | 14.79 | 12,243,329 | -0.41(-2.68%) |
Nov 19, 2019 | 15.27 | 15.30 | 15.20 | 15.20 | 3,915,720 | -0.07(-0.48%) |
Nov 18, 2019 | 15.33 | 15.40 | 15.26 | 15.27 | 2,582,303 | -0.06(-0.36%) |
Nov 15, 2019 | 15.37 | 15.40 | 15.25 | 15.33 | 2,277,270 | -0.01(-0.06%) |
Nov 14, 2019 | 15.32 | 15.43 | 15.30 | 15.34 | 3,332,958 | -0.01(-0.06%) |
Nov 13, 2019 | 15.19 | 15.38 | 15.12 | 15.34 | 3,487,215 | +0.17(+1.10%) |
Nov 12, 2019 | 15.06 | 15.21 | 14.97 | 15.18 | 3,410,645 | +0.12(+0.80%) |
Nov 11, 2019 | 14.90 | 15.11 | 14.89 | 15.06 | 3,372,314 | +0.11(+0.74%) |
Nov 08, 2019 | 14.80 | 14.97 | 14.80 | 14.95 | 3,865,935 | +0.10(+0.69%) |
Nov 07, 2019 | 14.96 | 14.98 | 14.78 | 14.84 | 3,812,922 | -0.06(-0.37%) |
Nov 06, 2019 | 14.75 | 14.91 | 14.66 | 14.90 | 2,954,781 | +0.10(+0.69%) |
Nov 05, 2019 | 14.69 | 14.83 | 14.67 | 14.80 | 2,894,543 | +0.09(+0.63%) |
Nov 04, 2019 | 14.54 | 14.72 | 14.43 | 14.71 | 3,139,997 | +0.22(+1.53%) |