Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.28 | 15.33 | 15.11 | 15.18 | 20,366,576 | -0.30(-1.94%) |
Jan 30, 2020 | 15.15 | 15.49 | 15.06 | 15.48 | 11,866,895 | +0.16(+1.06%) |
Jan 29, 2020 | 15.50 | 15.64 | 15.31 | 15.32 | 10,406,042 | -0.17(-1.10%) |
Jan 28, 2020 | 15.39 | 15.61 | 15.31 | 15.49 | 11,010,684 | +0.20(+1.33%) |
Jan 27, 2020 | 15.28 | 15.42 | 15.18 | 15.28 | 12,835,249 | -0.37(-2.33%) |
Jan 24, 2020 | 16.18 | 16.18 | 15.51 | 15.65 | 11,533,598 | -0.44(-2.72%) |
Jan 23, 2020 | 16.03 | 16.28 | 15.72 | 16.09 | 18,176,636 | +0.17(+1.07%) |
Jan 22, 2020 | 15.88 | 15.94 | 15.79 | 15.92 | 14,906,337 | +0.10(+0.62%) |
Jan 21, 2020 | 15.80 | 15.95 | 15.71 | 15.82 | 14,309,634 | -0.07(-0.46%) |
Jan 17, 2020 | 15.85 | 15.90 | 15.75 | 15.89 | 11,940,885 | +0.15(+0.93%) |
Jan 16, 2020 | 15.66 | 15.79 | 15.59 | 15.75 | 9,632,259 | +0.19(+1.25%) |
Jan 15, 2020 | 15.66 | 15.68 | 15.47 | 15.55 | 13,925,744 | -0.27(-1.69%) |
Jan 14, 2020 | 15.82 | 15.96 | 15.75 | 15.82 | 12,475,433 | +0.02(+0.10%) |
Jan 13, 2020 | 15.81 | 15.84 | 15.68 | 15.80 | 10,730,171 | +0.02(+0.15%) |
Jan 10, 2020 | 15.97 | 15.99 | 15.73 | 15.78 | 8,503,968 | -0.19(-1.22%) |
Jan 09, 2020 | 16.05 | 16.08 | 15.88 | 15.97 | 9,660,384 | +0.03(+0.20%) |
Jan 08, 2020 | 15.80 | 16.04 | 15.77 | 15.94 | 13,192,049 | +0.15(+0.98%) |
Jan 07, 2020 | 15.88 | 15.93 | 15.71 | 15.79 | 10,580,504 | -0.12(-0.77%) |
Jan 06, 2020 | 15.92 | 15.96 | 15.79 | 15.91 | 11,372,463 | -0.24(-1.51%) |
Jan 03, 2020 | 16.16 | 16.25 | 16.04 | 16.15 | 8,504,215 | -0.28(-1.73%) |
Jan 02, 2020 | 16.52 | 16.52 | 16.23 | 16.44 | 13,688,220 | +0.02(+0.10%) |
Dec 31, 2019 | 16.39 | 16.51 | 16.35 | 16.42 | 7,601,748 | +0.02(+0.10%) |
Dec 30, 2019 | 16.58 | 16.59 | 16.38 | 16.40 | 6,594,695 | -0.05(-0.30%) |
Dec 27, 2019 | 16.56 | 16.59 | 16.41 | 16.45 | 5,913,676 | -0.07(-0.44%) |
Dec 26, 2019 | 16.53 | 16.56 | 16.44 | 16.52 | 4,414,542 | +0.02(+0.10%) |
Dec 24, 2019 | 16.44 | 16.51 | 16.41 | 16.51 | 5,383,118 | +0.08(+0.49%) |
Dec 23, 2019 | 16.55 | 16.55 | 16.42 | 16.43 | 7,326,751 | -0.12(-0.74%) |
Dec 20, 2019 | 16.56 | 16.65 | 16.42 | 16.55 | 17,662,752 | +0.15(+0.89%) |
Dec 19, 2019 | 16.52 | 16.52 | 16.35 | 16.40 | 8,626,465 | -0.07(-0.44%) |
Dec 18, 2019 | 16.59 | 16.62 | 16.45 | 16.48 | 12,071,151 | -0.04(-0.25%) |
Dec 17, 2019 | 16.36 | 16.61 | 16.29 | 16.52 | 11,377,684 | +0.20(+1.24%) |
Dec 16, 2019 | 16.37 | 16.46 | 16.28 | 16.31 | 16,939,762 | +0.04(+0.25%) |
Dec 13, 2019 | 16.44 | 16.57 | 16.20 | 16.27 | 9,004,818 | -0.27(-1.62%) |
Dec 12, 2019 | 16.04 | 16.55 | 15.98 | 16.54 | 12,588,795 | +0.60(+3.77%) |
Dec 11, 2019 | 16.01 | 16.06 | 15.91 | 15.94 | 7,059,335 | -0.05(-0.30%) |
Dec 10, 2019 | 15.88 | 16.06 | 15.83 | 15.99 | 10,461,716 | +0.06(+0.36%) |
Dec 09, 2019 | 15.90 | 15.98 | 15.84 | 15.93 | 10,476,313 | -0.02(-0.10%) |
Dec 06, 2019 | 15.88 | 16.04 | 15.88 | 15.95 | 13,932,080 | +0.29(+1.87%) |
Dec 05, 2019 | 15.56 | 15.67 | 15.47 | 15.66 | 8,676,403 | +0.17(+1.10%) |
Dec 04, 2019 | 15.32 | 15.56 | 15.25 | 15.49 | 9,596,674 | +0.26(+1.70%) |
Dec 03, 2019 | 15.24 | 15.27 | 15.04 | 15.23 | 9,469,271 | -0.24(-1.52%) |
Dec 02, 2019 | 15.68 | 15.76 | 15.45 | 15.46 | 10,892,200 | -0.12(-0.75%) |
Nov 29, 2019 | 15.60 | 15.70 | 15.56 | 15.58 | 4,740,494 | -0.05(-0.31%) |
Nov 27, 2019 | 15.59 | 15.66 | 15.50 | 15.63 | 7,572,046 | +0.13(+0.83%) |
Nov 26, 2019 | 15.52 | 15.59 | 15.44 | 15.50 | 9,727,075 | -0.10(-0.67%) |
Nov 25, 2019 | 15.51 | 15.67 | 15.47 | 15.60 | 11,577,390 | +0.13(+0.83%) |
Nov 22, 2019 | 15.38 | 15.59 | 15.36 | 15.48 | 7,582,749 | +0.13(+0.84%) |
Nov 21, 2019 | 15.39 | 15.42 | 15.18 | 15.35 | 8,910,996 | +0.02(+0.11%) |
Nov 20, 2019 | 15.32 | 15.37 | 15.16 | 15.33 | 11,540,372 | -0.02(-0.16%) |
Nov 19, 2019 | 15.31 | 15.36 | 15.14 | 15.35 | 11,240,129 | +0.11(+0.74%) |
Nov 18, 2019 | 15.18 | 15.28 | 15.12 | 15.24 | 7,590,522 | +0.00(+0.00%) |
Nov 15, 2019 | 15.23 | 15.28 | 15.15 | 15.24 | 7,499,860 | +0.08(+0.53%) |
Nov 14, 2019 | 15.11 | 15.18 | 15.01 | 15.16 | 8,539,197 | -0.01(-0.05%) |
Nov 13, 2019 | 15.24 | 15.30 | 15.07 | 15.17 | 10,282,571 | -0.26(-1.67%) |
Nov 12, 2019 | 15.43 | 15.52 | 15.35 | 15.43 | 10,171,387 | +0.00(+0.00%) |
Nov 11, 2019 | 15.43 | 15.57 | 15.41 | 15.43 | 11,037,940 | -0.13(-0.83%) |
Nov 08, 2019 | 15.46 | 15.60 | 15.39 | 15.56 | 8,013,500 | +0.05(+0.31%) |
Nov 07, 2019 | 15.51 | 15.65 | 15.45 | 15.51 | 10,987,014 | +0.14(+0.89%) |
Nov 06, 2019 | 15.29 | 15.37 | 15.19 | 15.37 | 10,501,172 | -0.05(-0.31%) |
Nov 05, 2019 | 15.27 | 15.54 | 15.23 | 15.42 | 15,112,810 | +0.18(+1.21%) |
Nov 04, 2019 | 14.82 | 15.24 | 14.82 | 15.23 | 16,492,862 | +0.54(+3.66%) |