Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.18 | 12.19 | 11.77 | 11.95 | 7,378,359 | -0.54(-4.30%) |
Jan 30, 2020 | 12.30 | 12.49 | 11.99 | 12.49 | 5,355,356 | +0.01(+0.07%) |
Jan 29, 2020 | 12.51 | 12.57 | 12.25 | 12.48 | 4,122,298 | -0.01(-0.07%) |
Jan 28, 2020 | 12.45 | 12.63 | 12.37 | 12.49 | 7,203,787 | +0.16(+1.28%) |
Jan 27, 2020 | 12.72 | 12.78 | 12.26 | 12.33 | 7,545,886 | -1.05(-7.82%) |
Jan 24, 2020 | 14.01 | 14.01 | 13.13 | 13.38 | 6,636,796 | -0.71(-5.06%) |
Jan 23, 2020 | 14.03 | 14.09 | 13.66 | 14.09 | 5,448,269 | -0.18(-1.23%) |
Jan 22, 2020 | 14.33 | 14.38 | 14.17 | 14.26 | 5,273,921 | -0.02(-0.13%) |
Jan 21, 2020 | 14.97 | 14.99 | 14.23 | 14.28 | 4,978,648 | -0.73(-4.87%) |
Jan 17, 2020 | 14.73 | 15.03 | 14.69 | 15.01 | 3,386,623 | +0.39(+2.66%) |
Jan 16, 2020 | 15.02 | 15.08 | 14.53 | 14.62 | 4,312,006 | -0.29(-1.92%) |
Jan 15, 2020 | 14.91 | 15.10 | 14.85 | 14.91 | 3,329,600 | -0.08(-0.56%) |
Jan 14, 2020 | 14.63 | 15.09 | 14.62 | 14.99 | 9,095,442 | +0.35(+2.40%) |
Jan 13, 2020 | 14.72 | 14.73 | 14.60 | 14.64 | 7,447,654 | -0.02(-0.13%) |
Jan 10, 2020 | 14.38 | 14.77 | 14.31 | 14.66 | 2,992,829 | +0.23(+1.60%) |
Jan 09, 2020 | 14.92 | 14.93 | 14.37 | 14.43 | 3,323,469 | -0.49(-3.29%) |
Jan 08, 2020 | 15.52 | 15.52 | 14.88 | 14.92 | 4,651,482 | -0.54(-3.47%) |
Jan 07, 2020 | 15.41 | 15.53 | 15.37 | 15.46 | 2,858,307 | -0.01(-0.06%) |
Jan 06, 2020 | 15.55 | 15.60 | 15.39 | 15.47 | 2,419,500 | -0.21(-1.36%) |
Jan 03, 2020 | 15.96 | 16.00 | 15.62 | 15.68 | 3,079,475 | -0.56(-3.42%) |
Jan 02, 2020 | 16.32 | 16.45 | 16.15 | 16.24 | 3,583,328 | +0.16(+0.98%) |
Dec 31, 2019 | 16.01 | 16.16 | 15.97 | 16.08 | 2,563,060 | +0.02(+0.12%) |
Dec 30, 2019 | 16.18 | 16.22 | 15.98 | 16.06 | 2,457,534 | -0.06(-0.34%) |
Dec 27, 2019 | 16.30 | 16.41 | 16.04 | 16.11 | 2,029,143 | -0.22(-1.36%) |
Dec 26, 2019 | 16.05 | 16.42 | 16.01 | 16.34 | 1,977,717 | +0.36(+2.26%) |
Dec 24, 2019 | 16.05 | 16.16 | 15.93 | 15.98 | 2,218,315 | +0.00(+0.00%) |
Dec 23, 2019 | 15.64 | 15.99 | 15.61 | 15.98 | 3,503,204 | +0.33(+2.13%) |
Dec 20, 2019 | 15.81 | 16.14 | 15.58 | 15.64 | 5,086,903 | -0.19(-1.17%) |
Dec 19, 2019 | 15.89 | 15.95 | 15.73 | 15.83 | 2,539,275 | -0.08(-0.52%) |
Dec 18, 2019 | 15.96 | 15.99 | 15.74 | 15.91 | 2,834,305 | -0.07(-0.46%) |
Dec 17, 2019 | 16.05 | 16.16 | 15.87 | 15.99 | 3,247,482 | +0.03(+0.17%) |
Dec 16, 2019 | 16.06 | 16.18 | 15.84 | 15.96 | 6,112,941 | +0.39(+2.50%) |
Dec 13, 2019 | 15.50 | 15.99 | 15.29 | 15.57 | 7,283,395 | +0.07(+0.48%) |
Dec 12, 2019 | 14.85 | 15.51 | 14.83 | 15.49 | 4,007,214 | +0.58(+3.91%) |
Dec 11, 2019 | 14.63 | 15.01 | 14.61 | 14.91 | 3,843,401 | +0.39(+2.67%) |
Dec 10, 2019 | 14.53 | 14.61 | 14.43 | 14.52 | 2,014,486 | +0.00(+0.00%) |
Dec 09, 2019 | 14.73 | 14.74 | 14.48 | 14.52 | 3,098,257 | -0.26(-1.75%) |
Dec 06, 2019 | 14.64 | 14.99 | 14.57 | 14.78 | 3,370,474 | +0.28(+1.91%) |
Dec 05, 2019 | 14.67 | 14.75 | 14.41 | 14.51 | 2,673,462 | -0.10(-0.69%) |
Dec 04, 2019 | 14.04 | 14.73 | 14.01 | 14.61 | 5,136,179 | +0.79(+5.75%) |
Dec 03, 2019 | 14.08 | 14.15 | 13.80 | 13.81 | 2,982,293 | -0.47(-3.29%) |
Dec 02, 2019 | 14.48 | 14.61 | 14.28 | 14.28 | 3,333,795 | -0.20(-1.40%) |
Nov 29, 2019 | 14.48 | 14.53 | 14.30 | 14.49 | 1,331,457 | -0.10(-0.70%) |
Nov 27, 2019 | 14.58 | 14.71 | 14.48 | 14.59 | 2,511,952 | +0.00(+0.00%) |
Nov 26, 2019 | 14.63 | 14.71 | 14.47 | 14.59 | 1,876,917 | -0.08(-0.57%) |
Nov 25, 2019 | 14.67 | 14.79 | 14.54 | 14.67 | 4,219,962 | +0.16(+1.08%) |
Nov 22, 2019 | 14.64 | 14.85 | 14.50 | 14.51 | 4,005,751 | +0.04(+0.25%) |
Nov 21, 2019 | 14.51 | 14.59 | 14.30 | 14.48 | 3,035,424 | -0.19(-1.32%) |
Nov 20, 2019 | 14.72 | 14.98 | 14.46 | 14.67 | 3,520,716 | -0.21(-1.43%) |
Nov 19, 2019 | 14.90 | 15.05 | 14.72 | 14.88 | 2,042,987 | +0.10(+0.69%) |
Nov 18, 2019 | 14.99 | 14.99 | 14.57 | 14.78 | 3,180,268 | -0.34(-2.26%) |
Nov 15, 2019 | 14.74 | 15.17 | 14.71 | 15.12 | 2,698,677 | +0.48(+3.28%) |
Nov 14, 2019 | 14.68 | 14.72 | 14.51 | 14.64 | 2,810,297 | -0.05(-0.31%) |
Nov 13, 2019 | 14.75 | 14.98 | 14.63 | 14.69 | 3,133,881 | -0.58(-3.81%) |
Nov 12, 2019 | 15.48 | 15.78 | 15.23 | 15.27 | 2,953,336 | -0.20(-1.31%) |
Nov 11, 2019 | 15.39 | 15.60 | 15.29 | 15.47 | 2,378,747 | -0.20(-1.29%) |
Nov 08, 2019 | 15.75 | 16.19 | 15.58 | 15.68 | 2,523,331 | -0.26(-1.62%) |
Nov 07, 2019 | 15.84 | 16.18 | 15.82 | 15.94 | 4,926,024 | +0.36(+2.31%) |
Nov 06, 2019 | 15.99 | 16.02 | 15.52 | 15.58 | 2,997,027 | -0.42(-2.65%) |
Nov 05, 2019 | 15.33 | 16.15 | 15.28 | 16.00 | 5,127,152 | +0.89(+5.86%) |
Nov 04, 2019 | 15.15 | 15.25 | 14.89 | 15.11 | 2,876,121 | +0.24(+1.61%) |