Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.63 | 14.63 | 13.79 | 13.94 | 19,066,534 | -0.77(-5.23%) |
Jan 30, 2020 | 14.53 | 14.73 | 14.48 | 14.70 | 9,643,664 | -0.03(-0.24%) |
Jan 29, 2020 | 14.81 | 15.00 | 14.72 | 14.74 | 9,021,381 | +0.00(+0.00%) |
Jan 28, 2020 | 14.48 | 14.80 | 14.29 | 14.74 | 12,164,854 | +0.43(+2.99%) |
Jan 27, 2020 | 14.34 | 14.46 | 14.20 | 14.31 | 8,776,371 | -0.35(-2.38%) |
Jan 24, 2020 | 14.92 | 14.95 | 14.56 | 14.66 | 9,465,678 | -0.25(-1.70%) |
Jan 23, 2020 | 14.96 | 15.00 | 14.57 | 14.91 | 7,313,553 | -0.07(-0.47%) |
Jan 22, 2020 | 15.00 | 15.20 | 14.88 | 14.98 | 10,104,181 | +0.14(+0.94%) |
Jan 21, 2020 | 15.36 | 15.36 | 14.81 | 14.84 | 14,614,352 | -0.51(-3.30%) |
Jan 17, 2020 | 15.35 | 15.45 | 15.24 | 15.35 | 7,998,766 | +0.03(+0.23%) |
Jan 16, 2020 | 15.26 | 15.38 | 15.10 | 15.32 | 10,316,041 | +0.10(+0.63%) |
Jan 15, 2020 | 15.46 | 15.52 | 15.13 | 15.22 | 12,605,047 | -0.38(-2.46%) |
Jan 14, 2020 | 15.65 | 15.77 | 15.51 | 15.60 | 11,825,305 | -0.02(-0.11%) |
Jan 13, 2020 | 15.53 | 15.72 | 15.33 | 15.62 | 12,739,710 | +0.06(+0.39%) |
Jan 10, 2020 | 15.40 | 15.56 | 15.26 | 15.56 | 13,037,728 | +0.09(+0.56%) |
Jan 09, 2020 | 15.93 | 15.93 | 15.16 | 15.47 | 21,020,370 | -0.34(-2.16%) |
Jan 08, 2020 | 15.79 | 16.22 | 15.32 | 15.81 | 40,928,900 | +0.43(+2.78%) |
Jan 07, 2020 | 15.20 | 15.53 | 15.10 | 15.39 | 22,798,620 | +0.45(+2.98%) |
Jan 06, 2020 | 14.43 | 15.08 | 14.42 | 14.94 | 23,182,270 | +0.50(+3.45%) |
Jan 03, 2020 | 14.26 | 14.52 | 14.16 | 14.44 | 13,784,574 | +0.01(+0.06%) |
Jan 02, 2020 | 15.01 | 15.09 | 14.32 | 14.43 | 30,203,694 | -0.42(-2.82%) |
Dec 31, 2019 | 14.61 | 14.90 | 14.54 | 14.85 | 14,805,210 | +0.20(+1.37%) |
Dec 30, 2019 | 14.46 | 14.80 | 14.41 | 14.65 | 14,730,744 | +0.23(+1.58%) |
Dec 27, 2019 | 14.46 | 14.56 | 14.35 | 14.42 | 11,756,355 | -0.03(-0.18%) |
Dec 26, 2019 | 14.18 | 14.45 | 14.12 | 14.45 | 13,940,740 | +0.37(+2.61%) |
Dec 24, 2019 | 14.19 | 14.27 | 14.05 | 14.08 | 6,648,489 | -0.07(-0.49%) |
Dec 23, 2019 | 14.24 | 14.34 | 14.10 | 14.15 | 14,381,454 | +0.00(+0.00%) |
Dec 20, 2019 | 14.15 | 14.24 | 14.01 | 14.15 | 21,259,804 | +0.10(+0.75%) |
Dec 19, 2019 | 14.38 | 14.42 | 13.94 | 14.05 | 23,753,042 | -0.39(-2.72%) |
Dec 18, 2019 | 14.14 | 14.66 | 14.03 | 14.44 | 27,226,454 | +0.44(+3.12%) |
Dec 17, 2019 | 13.61 | 14.14 | 13.52 | 14.01 | 21,201,634 | +0.35(+2.56%) |
Dec 16, 2019 | 13.38 | 13.77 | 13.32 | 13.66 | 23,671,472 | +0.39(+2.96%) |
Dec 13, 2019 | 13.76 | 13.76 | 13.25 | 13.26 | 19,783,736 | -0.46(-3.37%) |
Dec 12, 2019 | 13.39 | 13.86 | 13.32 | 13.73 | 23,048,554 | +0.34(+2.53%) |
Dec 11, 2019 | 13.46 | 13.61 | 13.34 | 13.39 | 25,771,822 | -0.03(-0.25%) |
Dec 10, 2019 | 13.17 | 13.45 | 13.07 | 13.42 | 21,344,070 | +0.22(+1.68%) |
Dec 09, 2019 | 12.68 | 13.31 | 12.59 | 13.20 | 37,775,616 | +0.28(+2.18%) |
Dec 06, 2019 | 13.09 | 13.23 | 12.88 | 12.92 | 20,107,308 | +0.03(+0.26%) |
Dec 05, 2019 | 12.70 | 13.01 | 12.70 | 12.88 | 26,645,406 | +0.23(+1.82%) |
Dec 04, 2019 | 12.77 | 12.83 | 12.64 | 12.65 | 18,762,148 | -0.03(-0.20%) |
Dec 03, 2019 | 12.93 | 12.93 | 12.65 | 12.68 | 24,546,550 | -0.45(-3.44%) |
Dec 02, 2019 | 13.14 | 13.38 | 12.96 | 13.13 | 21,197,456 | +0.07(+0.52%) |
Nov 29, 2019 | 13.22 | 13.22 | 13.01 | 13.06 | 8,774,488 | -0.14(-1.03%) |
Nov 27, 2019 | 13.22 | 13.35 | 13.04 | 13.20 | 19,824,312 | +0.02(+0.13%) |
Nov 26, 2019 | 13.29 | 13.51 | 13.10 | 13.18 | 41,715,236 | -0.09(-0.64%) |
Nov 25, 2019 | 13.26 | 13.40 | 12.90 | 13.27 | 24,471,096 | +0.11(+0.84%) |
Nov 22, 2019 | 12.58 | 13.18 | 12.43 | 13.16 | 32,938,488 | +0.65(+5.18%) |
Nov 21, 2019 | 12.19 | 12.98 | 12.19 | 12.51 | 49,560,812 | -0.30(-2.33%) |
Nov 20, 2019 | 12.95 | 12.99 | 12.67 | 12.81 | 27,904,856 | -0.02(-0.13%) |
Nov 19, 2019 | 13.54 | 13.60 | 12.79 | 12.82 | 56,577,880 | -1.57(-10.90%) |
Nov 18, 2019 | 14.37 | 14.41 | 14.08 | 14.39 | 23,222,462 | +0.03(+0.18%) |
Nov 15, 2019 | 14.06 | 14.50 | 13.98 | 14.37 | 20,399,802 | +0.52(+3.76%) |
Nov 14, 2019 | 13.80 | 14.15 | 13.72 | 13.85 | 20,472,242 | +0.15(+1.06%) |
Nov 13, 2019 | 13.60 | 13.78 | 13.42 | 13.70 | 17,087,082 | -0.01(-0.06%) |
Nov 12, 2019 | 13.57 | 14.00 | 13.23 | 13.71 | 27,180,748 | +0.03(+0.19%) |
Nov 11, 2019 | 13.51 | 13.90 | 13.34 | 13.69 | 18,302,284 | +0.14(+1.07%) |
Nov 08, 2019 | 13.73 | 13.79 | 13.30 | 13.54 | 17,482,478 | -0.29(-2.10%) |
Nov 07, 2019 | 13.91 | 14.21 | 13.79 | 13.83 | 16,869,148 | +0.21(+1.56%) |
Nov 06, 2019 | 14.17 | 14.24 | 13.57 | 13.62 | 21,037,162 | -0.63(-4.43%) |
Nov 05, 2019 | 13.71 | 14.25 | 13.67 | 14.25 | 22,856,446 | +0.73(+5.43%) |
Nov 04, 2019 | 13.43 | 13.69 | 13.40 | 13.51 | 12,052,220 | +0.23(+1.73%) |