Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.74 | 14.94 | 14.69 | 14.77 | 13,798,307 | +0.06(+0.43%) |
Jan 30, 2020 | 14.69 | 14.87 | 14.55 | 14.70 | 17,354,190 | +0.06(+0.38%) |
Jan 29, 2020 | 14.42 | 14.67 | 14.30 | 14.65 | 10,634,292 | +0.29(+2.06%) |
Jan 28, 2020 | 14.67 | 14.75 | 14.23 | 14.35 | 20,219,774 | -0.49(-3.33%) |
Jan 27, 2020 | 15.15 | 15.29 | 14.71 | 14.85 | 26,699,166 | -0.07(-0.48%) |
Jan 24, 2020 | 14.71 | 14.95 | 14.63 | 14.92 | 18,499,242 | +0.22(+1.52%) |
Jan 23, 2020 | 14.52 | 14.89 | 14.50 | 14.70 | 16,531,142 | +0.11(+0.77%) |
Jan 22, 2020 | 14.62 | 14.67 | 14.49 | 14.58 | 13,247,504 | -0.05(-0.33%) |
Jan 21, 2020 | 14.32 | 14.63 | 14.30 | 14.63 | 18,327,718 | +0.32(+2.23%) |
Jan 17, 2020 | 14.46 | 14.52 | 14.16 | 14.31 | 12,276,811 | -0.11(-0.77%) |
Jan 16, 2020 | 14.35 | 14.43 | 14.15 | 14.42 | 12,761,518 | +0.15(+1.06%) |
Jan 15, 2020 | 14.15 | 14.34 | 14.00 | 14.27 | 13,099,353 | +0.27(+1.94%) |
Jan 14, 2020 | 13.79 | 14.03 | 13.76 | 14.00 | 12,622,547 | +0.11(+0.80%) |
Jan 13, 2020 | 14.17 | 14.18 | 13.90 | 13.89 | 10,548,020 | -0.34(-2.41%) |
Jan 10, 2020 | 14.09 | 14.32 | 14.03 | 14.23 | 10,492,829 | +0.20(+1.42%) |
Jan 09, 2020 | 14.05 | 14.19 | 13.92 | 14.03 | 14,469,869 | -0.18(-1.23%) |
Jan 08, 2020 | 14.76 | 14.76 | 14.12 | 14.21 | 18,287,756 | -0.52(-3.52%) |
Jan 07, 2020 | 14.66 | 14.78 | 14.46 | 14.73 | 15,166,501 | +0.06(+0.44%) |
Jan 06, 2020 | 15.13 | 15.16 | 14.65 | 14.66 | 17,914,912 | -0.14(-0.97%) |
Jan 03, 2020 | 15.09 | 15.12 | 14.70 | 14.81 | 17,257,666 | +0.06(+0.43%) |
Jan 02, 2020 | 14.92 | 15.00 | 14.65 | 14.74 | 8,900,213 | -0.08(-0.54%) |
Dec 31, 2019 | 14.94 | 15.01 | 14.75 | 14.82 | 11,553,185 | -0.02(-0.11%) |
Dec 30, 2019 | 14.68 | 14.89 | 14.62 | 14.84 | 11,990,440 | +0.19(+1.31%) |
Dec 27, 2019 | 14.61 | 14.74 | 14.50 | 14.65 | 11,346,381 | +0.01(+0.05%) |
Dec 26, 2019 | 14.75 | 14.80 | 14.51 | 14.64 | 11,754,239 | +0.04(+0.27%) |
Dec 24, 2019 | 14.19 | 14.61 | 14.16 | 14.60 | 10,251,035 | +0.44(+3.10%) |
Dec 23, 2019 | 14.02 | 14.21 | 13.94 | 14.16 | 10,828,222 | +0.25(+1.78%) |
Dec 20, 2019 | 14.07 | 14.18 | 13.88 | 13.91 | 11,389,899 | -0.21(-1.47%) |
Dec 19, 2019 | 14.30 | 14.35 | 13.99 | 14.12 | 10,510,411 | -0.18(-1.23%) |
Dec 18, 2019 | 13.95 | 14.30 | 13.88 | 14.30 | 19,989,098 | +0.43(+3.11%) |
Dec 17, 2019 | 13.83 | 13.97 | 13.79 | 13.87 | 12,192,260 | -0.02(-0.17%) |
Dec 16, 2019 | 14.10 | 14.10 | 13.75 | 13.89 | 9,798,891 | -0.13(-0.91%) |
Dec 13, 2019 | 13.91 | 14.09 | 13.81 | 14.02 | 13,448,910 | +0.02(+0.11%) |
Dec 12, 2019 | 14.19 | 14.34 | 13.83 | 14.00 | 15,292,560 | -0.05(-0.34%) |
Dec 11, 2019 | 13.78 | 14.18 | 13.75 | 14.05 | 18,360,876 | +0.38(+2.80%) |
Dec 10, 2019 | 13.52 | 13.69 | 13.49 | 13.67 | 15,857,645 | +0.23(+1.72%) |
Dec 09, 2019 | 13.56 | 13.71 | 13.38 | 13.44 | 11,220,054 | -0.03(-0.24%) |
Dec 06, 2019 | 13.47 | 13.64 | 13.41 | 13.47 | 10,270,348 | -0.22(-1.57%) |
Dec 05, 2019 | 13.65 | 13.80 | 13.60 | 13.68 | 10,895,349 | +0.10(+0.76%) |
Dec 04, 2019 | 13.75 | 13.86 | 13.56 | 13.58 | 12,705,454 | -0.20(-1.45%) |
Dec 03, 2019 | 13.78 | 14.19 | 13.71 | 13.78 | 21,273,788 | +0.31(+2.31%) |
Dec 02, 2019 | 13.36 | 13.57 | 13.34 | 13.47 | 14,554,465 | +0.07(+0.54%) |
Nov 29, 2019 | 13.37 | 13.44 | 13.27 | 13.40 | 6,917,463 | +0.08(+0.60%) |
Nov 27, 2019 | 13.33 | 13.37 | 13.19 | 13.32 | 8,186,882 | -0.03(-0.26%) |
Nov 26, 2019 | 13.00 | 13.39 | 12.95 | 13.35 | 12,749,961 | +0.34(+2.62%) |
Nov 25, 2019 | 13.00 | 13.22 | 12.91 | 13.01 | 10,937,693 | -0.05(-0.36%) |
Nov 22, 2019 | 13.26 | 13.27 | 13.04 | 13.06 | 9,107,855 | -0.12(-0.90%) |
Nov 21, 2019 | 13.46 | 13.55 | 13.12 | 13.18 | 13,461,383 | -0.28(-2.06%) |
Nov 20, 2019 | 13.50 | 13.64 | 13.31 | 13.45 | 12,831,422 | -0.05(-0.35%) |
Nov 19, 2019 | 13.31 | 13.58 | 13.30 | 13.50 | 11,938,212 | +0.13(+0.95%) |
Nov 18, 2019 | 13.11 | 13.44 | 13.07 | 13.37 | 15,439,868 | +0.25(+1.93%) |
Nov 15, 2019 | 13.14 | 13.24 | 13.07 | 13.12 | 10,037,306 | -0.07(-0.54%) |
Nov 14, 2019 | 13.30 | 13.34 | 13.15 | 13.19 | 10,489,525 | +0.00(+0.00%) |
Nov 13, 2019 | 13.14 | 13.31 | 13.14 | 13.19 | 15,587,936 | +0.17(+1.34%) |
Nov 12, 2019 | 12.95 | 13.07 | 12.73 | 13.02 | 15,071,927 | +0.05(+0.37%) |
Nov 11, 2019 | 12.94 | 13.12 | 12.92 | 12.97 | 12,321,867 | +0.01(+0.06%) |
Nov 08, 2019 | 12.85 | 13.09 | 12.77 | 12.96 | 18,079,198 | +0.01(+0.06%) |
Nov 07, 2019 | 13.38 | 13.38 | 12.83 | 12.95 | 19,939,280 | -0.43(-3.20%) |
Nov 06, 2019 | 13.37 | 13.59 | 13.29 | 13.38 | 16,747,856 | +0.29(+2.18%) |
Nov 05, 2019 | 12.94 | 13.14 | 12.81 | 13.10 | 22,728,762 | -0.08(-0.60%) |
Nov 04, 2019 | 13.40 | 13.49 | 13.17 | 13.18 | 15,861,532 | -0.29(-2.18%) |