Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.24 | 17.46 | 16.88 | 17.03 | 3,539,700 | -0.45(-2.57%) |
Jan 30, 2020 | 17.90 | 17.93 | 17.33 | 17.48 | 7,953,155 | +0.53(+3.13%) |
Jan 29, 2020 | 17.08 | 17.10 | 16.81 | 16.95 | 878,200 | -0.01(-0.06%) |
Jan 28, 2020 | 16.48 | 16.98 | 16.31 | 16.96 | 942,331 | +0.63(+3.86%) |
Jan 27, 2020 | 16.40 | 16.64 | 16.20 | 16.33 | 1,033,166 | -0.46(-2.74%) |
Jan 24, 2020 | 17.07 | 17.07 | 16.61 | 16.79 | 1,284,900 | -0.16(-0.94%) |
Jan 23, 2020 | 16.67 | 17.07 | 16.39 | 16.95 | 1,259,243 | +0.10(+0.59%) |
Jan 22, 2020 | 17.51 | 17.54 | 16.76 | 16.85 | 1,640,233 | -0.52(-2.99%) |
Jan 21, 2020 | 17.21 | 17.52 | 16.83 | 17.37 | 2,041,108 | +0.19(+1.11%) |
Jan 17, 2020 | 16.83 | 17.47 | 16.76 | 17.18 | 3,455,500 | +0.58(+3.49%) |
Jan 16, 2020 | 15.71 | 16.63 | 15.65 | 16.60 | 3,161,278 | +1.41(+9.28%) |
Jan 15, 2020 | 15.19 | 15.32 | 15.05 | 15.19 | 1,167,460 | -0.08(-0.52%) |
Jan 14, 2020 | 15.10 | 15.55 | 15.06 | 15.27 | 1,748,251 | +0.03(+0.20%) |
Jan 13, 2020 | 14.90 | 15.27 | 14.76 | 15.24 | 1,512,022 | +0.33(+2.21%) |
Jan 10, 2020 | 15.15 | 15.18 | 14.80 | 14.91 | 1,007,600 | -0.09(-0.60%) |
Jan 09, 2020 | 14.71 | 15.19 | 14.58 | 15.00 | 1,530,135 | +0.36(+2.46%) |
Jan 08, 2020 | 14.67 | 14.78 | 14.46 | 14.64 | 1,889,777 | -0.06(-0.41%) |
Jan 07, 2020 | 14.37 | 14.71 | 14.27 | 14.70 | 966,012 | +0.32(+2.23%) |
Jan 06, 2020 | 14.24 | 14.42 | 13.66 | 14.38 | 1,456,925 | +0.01(+0.07%) |
Jan 03, 2020 | 14.00 | 14.52 | 13.77 | 14.37 | 1,080,400 | +0.18(+1.27%) |
Jan 02, 2020 | 13.99 | 14.19 | 13.77 | 14.19 | 1,144,666 | +0.38(+2.75%) |
Dec 31, 2019 | 13.73 | 13.89 | 13.59 | 13.81 | 1,169,300 | +0.07(+0.51%) |
Dec 30, 2019 | 14.16 | 14.39 | 13.69 | 13.74 | 1,541,293 | -0.42(-2.97%) |
Dec 27, 2019 | 14.53 | 14.62 | 14.09 | 14.16 | 841,000 | -0.39(-2.68%) |
Dec 26, 2019 | 14.66 | 14.71 | 14.40 | 14.55 | 639,179 | -0.04(-0.27%) |
Dec 24, 2019 | 14.45 | 14.66 | 14.41 | 14.59 | 584,900 | +0.19(+1.32%) |
Dec 23, 2019 | 14.50 | 14.52 | 14.18 | 14.40 | 1,327,627 | +0.03(+0.21%) |
Dec 20, 2019 | 14.84 | 14.90 | 14.26 | 14.37 | 2,274,100 | -0.42(-2.84%) |
Dec 19, 2019 | 14.55 | 14.87 | 14.46 | 14.79 | 1,869,720 | +0.12(+0.82%) |
Dec 18, 2019 | 14.36 | 14.72 | 14.26 | 14.67 | 1,789,056 | +0.38(+2.66%) |
Dec 17, 2019 | 14.35 | 14.63 | 14.19 | 14.29 | 2,163,824 | +0.03(+0.21%) |
Dec 16, 2019 | 13.96 | 14.79 | 13.94 | 14.26 | 2,687,465 | +0.32(+2.30%) |
Dec 13, 2019 | 14.03 | 14.34 | 13.80 | 13.94 | 2,092,500 | -0.23(-1.62%) |
Dec 12, 2019 | 13.22 | 14.19 | 13.20 | 14.17 | 2,404,909 | +0.98(+7.43%) |
Dec 11, 2019 | 13.28 | 13.57 | 13.15 | 13.19 | 1,149,762 | -0.07(-0.53%) |
Dec 10, 2019 | 13.33 | 13.39 | 13.12 | 13.26 | 1,603,715 | -0.05(-0.38%) |
Dec 09, 2019 | 13.52 | 13.74 | 13.26 | 13.31 | 1,394,248 | -0.31(-2.28%) |
Dec 06, 2019 | 13.32 | 13.62 | 13.26 | 13.62 | 1,552,700 | +0.41(+3.10%) |
Dec 05, 2019 | 13.43 | 13.58 | 13.20 | 13.21 | 1,194,981 | -0.14(-1.05%) |
Dec 04, 2019 | 13.67 | 13.81 | 13.32 | 13.35 | 1,088,355 | -0.16(-1.18%) |
Dec 03, 2019 | 13.40 | 13.55 | 13.10 | 13.51 | 1,269,453 | -0.04(-0.30%) |
Dec 02, 2019 | 13.88 | 13.95 | 13.50 | 13.55 | 938,343 | -0.33(-2.38%) |
Nov 29, 2019 | 13.81 | 14.09 | 13.80 | 13.88 | 717,300 | -0.11(-0.79%) |
Nov 27, 2019 | 14.00 | 14.25 | 13.91 | 13.99 | 1,280,700 | +0.20(+1.45%) |
Nov 26, 2019 | 13.74 | 13.89 | 13.64 | 13.79 | 1,024,631 | +0.04(+0.29%) |
Nov 25, 2019 | 13.50 | 13.87 | 13.47 | 13.75 | 1,276,325 | +0.26(+1.93%) |
Nov 22, 2019 | 13.47 | 13.63 | 13.41 | 13.49 | 1,097,800 | +0.07(+0.52%) |
Nov 21, 2019 | 13.49 | 13.73 | 13.26 | 13.42 | 1,446,881 | -0.12(-0.89%) |
Nov 20, 2019 | 14.05 | 14.05 | 13.47 | 13.54 | 2,815,557 | -0.55(-3.90%) |
Nov 19, 2019 | 14.46 | 14.52 | 14.02 | 14.09 | 1,645,720 | -0.35(-2.42%) |
Nov 18, 2019 | 14.64 | 14.71 | 14.25 | 14.44 | 1,772,517 | -0.27(-1.84%) |
Nov 15, 2019 | 14.54 | 14.84 | 14.31 | 14.71 | 2,727,200 | +0.31(+2.15%) |
Nov 14, 2019 | 13.88 | 14.48 | 13.88 | 14.40 | 3,313,442 | +0.63(+4.58%) |
Nov 13, 2019 | 14.88 | 14.88 | 12.90 | 13.77 | 6,213,337 | -0.71(-4.90%) |
Nov 12, 2019 | 14.44 | 14.70 | 14.13 | 14.48 | 2,594,710 | +0.05(+0.35%) |
Nov 11, 2019 | 14.85 | 15.26 | 14.30 | 14.43 | 2,087,778 | -0.31(-2.10%) |
Nov 08, 2019 | 14.76 | 15.08 | 14.70 | 14.74 | 1,836,200 | -0.03(-0.20%) |
Nov 07, 2019 | 14.96 | 15.26 | 14.73 | 14.77 | 2,359,553 | -0.08(-0.54%) |
Nov 06, 2019 | 14.93 | 15.35 | 14.73 | 14.85 | 1,169,405 | -0.10(-0.67%) |
Nov 05, 2019 | 14.97 | 15.14 | 14.46 | 14.95 | 1,655,460 | +0.04(+0.23%) |
Nov 04, 2019 | 15.80 | 15.94 | 14.88 | 14.91 | 1,755,077 | -0.68(-4.33%) |