Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.69 | 13.81 | 13.54 | 13.61 | 8,268,882 | -0.21(-1.54%) |
Jan 30, 2020 | 13.73 | 13.98 | 13.67 | 13.82 | 6,591,436 | -0.01(-0.07%) |
Jan 29, 2020 | 14.24 | 14.31 | 13.81 | 13.83 | 7,151,708 | -0.38(-2.65%) |
Jan 28, 2020 | 14.01 | 14.27 | 13.91 | 14.21 | 12,325,710 | +0.28(+2.01%) |
Jan 27, 2020 | 14.01 | 14.07 | 13.59 | 13.93 | 10,877,087 | -0.21(-1.50%) |
Jan 24, 2020 | 14.63 | 14.66 | 13.95 | 14.14 | 11,486,991 | -0.57(-3.87%) |
Jan 23, 2020 | 14.70 | 14.94 | 14.53 | 14.71 | 11,509,777 | -0.10(-0.65%) |
Jan 22, 2020 | 14.98 | 15.07 | 14.74 | 14.80 | 9,035,130 | -0.09(-0.58%) |
Jan 21, 2020 | 15.98 | 16.02 | 14.88 | 14.89 | 15,982,413 | -1.24(-7.67%) |
Jan 17, 2020 | 16.68 | 16.68 | 16.11 | 16.13 | 6,348,552 | -0.54(-3.22%) |
Jan 16, 2020 | 16.74 | 17.09 | 16.63 | 16.67 | 5,526,793 | +0.03(+0.17%) |
Jan 15, 2020 | 16.62 | 16.69 | 16.53 | 16.64 | 5,182,021 | -0.16(-0.97%) |
Jan 14, 2020 | 16.44 | 16.81 | 16.42 | 16.80 | 6,370,483 | +0.31(+1.86%) |
Jan 13, 2020 | 16.73 | 16.77 | 16.26 | 16.49 | 7,908,767 | -0.29(-1.72%) |
Jan 10, 2020 | 16.57 | 16.88 | 16.40 | 16.78 | 7,734,177 | +0.22(+1.33%) |
Jan 09, 2020 | 16.14 | 16.57 | 15.95 | 16.56 | 11,034,382 | +0.39(+2.43%) |
Jan 08, 2020 | 16.55 | 16.68 | 16.02 | 16.17 | 11,209,299 | -0.64(-3.82%) |
Jan 07, 2020 | 16.56 | 16.82 | 16.37 | 16.81 | 7,280,132 | +0.10(+0.57%) |
Jan 06, 2020 | 16.73 | 16.77 | 16.44 | 16.71 | 8,742,660 | +0.13(+0.81%) |
Jan 03, 2020 | 16.80 | 16.83 | 16.45 | 16.58 | 7,187,327 | +0.05(+0.29%) |
Jan 02, 2020 | 16.81 | 16.89 | 16.24 | 16.53 | 8,429,791 | -0.17(-1.03%) |
Dec 31, 2019 | 16.35 | 16.76 | 16.27 | 16.70 | 5,032,859 | +0.27(+1.63%) |
Dec 30, 2019 | 16.52 | 16.61 | 16.36 | 16.44 | 6,033,862 | -0.09(-0.52%) |
Dec 27, 2019 | 16.73 | 16.73 | 16.47 | 16.52 | 5,980,545 | -0.15(-0.92%) |
Dec 26, 2019 | 16.84 | 16.87 | 16.60 | 16.68 | 4,988,364 | -0.06(-0.34%) |
Dec 24, 2019 | 16.87 | 17.08 | 16.66 | 16.73 | 4,825,354 | -0.14(-0.85%) |
Dec 23, 2019 | 16.58 | 16.91 | 16.51 | 16.88 | 8,118,706 | +0.17(+1.03%) |
Dec 20, 2019 | 16.53 | 16.70 | 16.32 | 16.70 | 12,449,577 | +0.38(+2.35%) |
Dec 19, 2019 | 16.08 | 16.49 | 16.06 | 16.32 | 6,923,666 | +0.15(+0.95%) |
Dec 18, 2019 | 15.99 | 16.24 | 15.95 | 16.17 | 9,101,271 | +0.15(+0.96%) |
Dec 17, 2019 | 16.13 | 16.31 | 15.95 | 16.01 | 7,410,528 | -0.19(-1.18%) |
Dec 16, 2019 | 15.55 | 16.21 | 15.54 | 16.21 | 10,666,179 | +0.76(+4.91%) |
Dec 13, 2019 | 15.57 | 15.62 | 15.27 | 15.45 | 6,576,693 | -0.06(-0.37%) |
Dec 12, 2019 | 15.42 | 15.63 | 15.34 | 15.51 | 8,590,182 | +0.15(+1.00%) |
Dec 11, 2019 | 15.48 | 15.53 | 15.34 | 15.35 | 6,700,513 | -0.18(-1.17%) |
Dec 10, 2019 | 15.41 | 15.61 | 15.33 | 15.53 | 5,260,037 | +0.08(+0.50%) |
Dec 09, 2019 | 15.21 | 15.68 | 15.14 | 15.46 | 6,816,447 | +0.03(+0.19%) |
Dec 06, 2019 | 15.40 | 15.63 | 15.35 | 15.43 | 7,338,031 | +0.12(+0.75%) |
Dec 05, 2019 | 15.53 | 15.68 | 15.12 | 15.31 | 10,377,353 | -0.13(-0.87%) |
Dec 04, 2019 | 15.06 | 15.48 | 14.99 | 15.45 | 9,102,874 | +0.37(+2.48%) |
Dec 03, 2019 | 15.35 | 15.35 | 14.98 | 15.07 | 14,380,392 | -0.28(-1.81%) |
Dec 02, 2019 | 15.36 | 15.44 | 15.08 | 15.35 | 12,153,677 | +0.06(+0.38%) |
Nov 29, 2019 | 15.37 | 15.51 | 15.21 | 15.29 | 4,138,950 | -0.30(-1.91%) |
Nov 27, 2019 | 15.35 | 15.76 | 15.28 | 15.59 | 11,797,463 | +0.23(+1.50%) |
Nov 26, 2019 | 16.00 | 16.04 | 15.27 | 15.36 | 14,934,883 | -0.65(-4.07%) |
Nov 25, 2019 | 15.44 | 16.13 | 15.43 | 16.01 | 9,267,108 | +0.29(+1.83%) |
Nov 22, 2019 | 15.50 | 15.87 | 15.28 | 15.73 | 12,283,969 | +0.33(+2.12%) |
Nov 21, 2019 | 15.74 | 15.79 | 15.31 | 15.40 | 10,317,234 | -0.33(-2.07%) |
Nov 20, 2019 | 16.12 | 16.19 | 15.65 | 15.73 | 9,476,374 | -0.49(-3.02%) |
Nov 19, 2019 | 16.48 | 16.57 | 16.17 | 16.22 | 8,352,825 | -0.26(-1.57%) |
Nov 18, 2019 | 17.32 | 17.37 | 16.41 | 16.47 | 8,745,090 | -0.96(-5.50%) |
Nov 15, 2019 | 17.09 | 17.48 | 16.88 | 17.43 | 8,789,629 | +0.31(+1.79%) |
Nov 14, 2019 | 17.09 | 17.32 | 17.05 | 17.13 | 5,430,412 | -0.05(-0.28%) |
Nov 13, 2019 | 17.04 | 17.27 | 17.02 | 17.17 | 6,051,661 | +0.10(+0.56%) |
Nov 12, 2019 | 17.09 | 17.12 | 16.92 | 17.08 | 8,779,983 | +0.06(+0.34%) |
Nov 11, 2019 | 17.28 | 17.41 | 16.98 | 17.02 | 6,351,227 | -0.60(-3.43%) |
Nov 08, 2019 | 17.48 | 17.78 | 17.43 | 17.63 | 4,745,311 | +0.01(+0.05%) |
Nov 07, 2019 | 17.75 | 17.83 | 17.42 | 17.62 | 7,315,235 | -0.02(-0.11%) |
Nov 06, 2019 | 17.25 | 17.84 | 17.18 | 17.64 | 7,024,862 | +0.26(+1.49%) |
Nov 05, 2019 | 17.96 | 18.09 | 17.33 | 17.38 | 12,055,625 | -0.52(-2.90%) |
Nov 04, 2019 | 17.85 | 18.14 | 17.75 | 17.89 | 8,496,236 | +0.31(+1.74%) |