Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.67 | 14.69 | 13.79 | 13.93 | 9,100,330 | -0.68(-4.68%) |
Jan 30, 2020 | 15.68 | 15.84 | 14.46 | 14.62 | 8,005,573 | -1.23(-7.77%) |
Jan 29, 2020 | 15.82 | 16.02 | 15.71 | 15.85 | 2,515,160 | +0.09(+0.56%) |
Jan 28, 2020 | 15.72 | 15.86 | 15.44 | 15.76 | 3,372,680 | +0.20(+1.26%) |
Jan 27, 2020 | 15.53 | 16.01 | 15.48 | 15.57 | 5,417,775 | -0.42(-2.63%) |
Jan 24, 2020 | 15.95 | 16.06 | 15.55 | 15.99 | 6,749,488 | +0.27(+1.74%) |
Jan 23, 2020 | 15.42 | 15.76 | 15.08 | 15.71 | 3,698,408 | +0.19(+1.20%) |
Jan 22, 2020 | 15.74 | 15.74 | 15.32 | 15.53 | 4,350,296 | -0.10(-0.63%) |
Jan 21, 2020 | 15.24 | 15.79 | 15.17 | 15.62 | 8,127,613 | +0.58(+3.83%) |
Jan 17, 2020 | 15.04 | 15.16 | 14.86 | 15.05 | 4,246,466 | +0.03(+0.20%) |
Jan 16, 2020 | 15.25 | 15.42 | 14.82 | 15.02 | 6,444,512 | -0.21(-1.35%) |
Jan 15, 2020 | 14.91 | 15.22 | 14.69 | 15.22 | 7,208,018 | +0.18(+1.20%) |
Jan 14, 2020 | 14.57 | 15.05 | 14.39 | 15.04 | 7,775,417 | +0.38(+2.57%) |
Jan 13, 2020 | 14.25 | 14.70 | 13.99 | 14.67 | 10,161,382 | +0.44(+3.06%) |
Jan 10, 2020 | 13.69 | 14.24 | 13.49 | 14.23 | 20,256,238 | +1.08(+8.22%) |
Jan 09, 2020 | 14.17 | 14.57 | 13.01 | 13.15 | 41,348,348 | -1.76(-11.80%) |
Jan 08, 2020 | 16.37 | 16.73 | 14.91 | 14.91 | 14,238,776 | -1.55(-9.44%) |
Jan 07, 2020 | 16.23 | 16.55 | 15.75 | 16.47 | 8,143,239 | +0.27(+1.69%) |
Jan 06, 2020 | 16.11 | 16.55 | 15.84 | 16.19 | 8,311,888 | +0.47(+2.98%) |
Jan 03, 2020 | 15.72 | 16.01 | 15.51 | 15.72 | 4,212,102 | -0.24(-1.53%) |
Jan 02, 2020 | 17.04 | 17.05 | 15.80 | 15.97 | 6,847,207 | -0.95(-5.61%) |
Dec 31, 2019 | 16.93 | 17.10 | 16.83 | 16.92 | 3,289,091 | -0.02(-0.12%) |
Dec 30, 2019 | 16.67 | 17.28 | 16.64 | 16.94 | 3,926,526 | +0.23(+1.41%) |
Dec 27, 2019 | 16.97 | 17.08 | 16.65 | 16.70 | 3,759,750 | -0.17(-0.99%) |
Dec 26, 2019 | 16.90 | 17.04 | 16.60 | 16.87 | 4,073,291 | -0.03(-0.17%) |
Dec 24, 2019 | 16.87 | 17.29 | 16.38 | 16.90 | 5,825,659 | +0.57(+3.47%) |
Dec 23, 2019 | 16.32 | 16.45 | 15.99 | 16.33 | 4,424,675 | +0.00(+0.00%) |
Dec 20, 2019 | 16.81 | 16.99 | 16.31 | 16.33 | 7,766,795 | -0.49(-2.91%) |
Dec 19, 2019 | 17.27 | 17.38 | 16.76 | 16.82 | 5,265,061 | -0.51(-2.93%) |
Dec 18, 2019 | 16.77 | 17.39 | 16.55 | 17.33 | 10,801,294 | +0.82(+4.98%) |
Dec 17, 2019 | 14.92 | 16.77 | 14.83 | 16.50 | 14,760,727 | +1.67(+11.24%) |
Dec 16, 2019 | 15.13 | 15.31 | 14.77 | 14.84 | 5,571,444 | -0.15(-1.01%) |
Dec 13, 2019 | 15.39 | 15.48 | 14.74 | 14.99 | 6,564,579 | -0.48(-3.10%) |
Dec 12, 2019 | 15.05 | 15.57 | 14.92 | 15.47 | 4,896,012 | +0.43(+2.86%) |
Dec 11, 2019 | 14.97 | 15.08 | 14.67 | 15.04 | 9,509,079 | +0.03(+0.19%) |
Dec 10, 2019 | 14.98 | 15.11 | 14.63 | 15.01 | 5,755,830 | +0.11(+0.71%) |
Dec 09, 2019 | 14.28 | 15.19 | 14.22 | 14.90 | 8,297,823 | +0.62(+4.33%) |
Dec 06, 2019 | 14.26 | 14.63 | 14.20 | 14.28 | 4,958,079 | +0.32(+2.29%) |
Dec 05, 2019 | 14.39 | 14.72 | 13.94 | 13.96 | 4,160,873 | -0.36(-2.50%) |
Dec 04, 2019 | 13.67 | 14.39 | 13.64 | 14.32 | 4,240,866 | +0.78(+5.79%) |
Dec 03, 2019 | 13.67 | 13.81 | 13.40 | 13.54 | 4,319,048 | -0.51(-3.65%) |
Dec 02, 2019 | 14.18 | 14.46 | 13.97 | 14.05 | 5,885,170 | -0.05(-0.34%) |
Nov 29, 2019 | 14.08 | 14.38 | 13.96 | 14.10 | 2,639,366 | -0.08(-0.55%) |
Nov 27, 2019 | 14.07 | 14.21 | 13.86 | 14.18 | 5,192,804 | +0.17(+1.24%) |
Nov 26, 2019 | 13.21 | 14.04 | 13.21 | 14.00 | 9,387,995 | +0.88(+6.71%) |
Nov 25, 2019 | 12.19 | 13.16 | 12.19 | 13.12 | 7,757,188 | +1.01(+8.30%) |
Nov 22, 2019 | 12.21 | 12.23 | 11.95 | 12.12 | 4,385,432 | +0.03(+0.24%) |
Nov 21, 2019 | 12.44 | 12.48 | 12.05 | 12.09 | 4,447,774 | -0.29(-2.34%) |
Nov 20, 2019 | 12.48 | 12.62 | 12.15 | 12.38 | 4,476,517 | -0.18(-1.46%) |
Nov 19, 2019 | 13.37 | 13.38 | 12.46 | 12.56 | 6,763,626 | -0.94(-6.95%) |
Nov 18, 2019 | 13.66 | 13.76 | 13.40 | 13.50 | 5,069,014 | -0.23(-1.69%) |
Nov 15, 2019 | 13.48 | 13.78 | 13.24 | 13.73 | 5,558,748 | +0.38(+2.82%) |
Nov 14, 2019 | 13.00 | 13.57 | 12.88 | 13.36 | 7,986,457 | +0.34(+2.60%) |
Nov 13, 2019 | 12.86 | 13.21 | 12.73 | 13.02 | 4,366,578 | -0.04(-0.30%) |
Nov 12, 2019 | 13.31 | 13.37 | 13.00 | 13.06 | 4,648,621 | -0.24(-1.82%) |
Nov 11, 2019 | 13.28 | 13.35 | 12.96 | 13.30 | 4,221,532 | -0.10(-0.72%) |
Nov 08, 2019 | 13.48 | 13.57 | 13.23 | 13.39 | 3,453,666 | -0.14(-1.07%) |
Nov 07, 2019 | 14.07 | 14.15 | 13.36 | 13.54 | 4,820,393 | -0.37(-2.64%) |
Nov 06, 2019 | 13.93 | 13.94 | 13.64 | 13.91 | 4,619,439 | -0.08(-0.55%) |
Nov 05, 2019 | 13.57 | 14.16 | 13.54 | 13.98 | 7,445,512 | +0.51(+3.81%) |
Nov 04, 2019 | 13.21 | 13.51 | 12.88 | 13.47 | 5,479,800 | +0.53(+4.11%) |