Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.43 | 17.46 | 15.74 | 15.94 | 23,382,606 | -1.92(-10.76%) |
Jan 30, 2020 | 17.57 | 18.04 | 16.83 | 17.87 | 17,396,196 | -0.07(-0.37%) |
Jan 29, 2020 | 18.77 | 18.89 | 17.87 | 17.93 | 12,498,807 | -1.05(-5.51%) |
Jan 28, 2020 | 18.39 | 19.14 | 18.00 | 18.98 | 14,394,703 | +1.25(+7.07%) |
Jan 27, 2020 | 18.25 | 18.45 | 17.61 | 17.73 | 19,805,584 | -2.31(-11.52%) |
Jan 24, 2020 | 21.55 | 21.66 | 19.59 | 20.04 | 20,259,424 | -0.70(-3.38%) |
Jan 23, 2020 | 20.51 | 20.75 | 19.88 | 20.74 | 9,471,781 | +0.46(+2.28%) |
Jan 22, 2020 | 20.26 | 20.90 | 20.09 | 20.27 | 10,935,734 | +0.47(+2.39%) |
Jan 21, 2020 | 19.59 | 20.03 | 19.57 | 19.80 | 7,075,686 | -0.04(-0.19%) |
Jan 17, 2020 | 19.71 | 19.87 | 19.39 | 19.84 | 12,060,309 | +0.38(+1.94%) |
Jan 16, 2020 | 18.99 | 19.46 | 18.95 | 19.46 | 10,967,608 | +0.93(+5.01%) |
Jan 15, 2020 | 19.21 | 19.26 | 18.32 | 18.53 | 11,687,788 | -0.69(-3.60%) |
Jan 14, 2020 | 19.11 | 19.65 | 18.87 | 19.22 | 9,789,524 | +0.12(+0.64%) |
Jan 13, 2020 | 18.78 | 19.14 | 18.57 | 19.10 | 8,311,895 | +0.72(+3.92%) |
Jan 10, 2020 | 19.02 | 19.03 | 18.24 | 18.38 | 11,520,933 | -0.38(-2.04%) |
Jan 09, 2020 | 19.11 | 19.13 | 18.21 | 18.76 | 11,687,788 | +0.32(+1.73%) |
Jan 08, 2020 | 18.48 | 18.77 | 18.15 | 18.45 | 10,211,627 | +0.04(+0.22%) |
Jan 07, 2020 | 18.07 | 18.66 | 17.79 | 18.40 | 10,647,879 | +0.90(+5.16%) |
Jan 06, 2020 | 17.41 | 17.67 | 17.11 | 17.50 | 11,526,449 | -0.57(-3.17%) |
Jan 03, 2020 | 18.16 | 18.54 | 17.94 | 18.08 | 15,004,717 | -1.03(-5.40%) |
Jan 02, 2020 | 18.66 | 19.11 | 18.41 | 19.11 | 10,633,715 | +1.12(+6.24%) |
Dec 31, 2019 | 17.59 | 18.04 | 17.54 | 17.99 | 5,830,753 | +0.12(+0.67%) |
Dec 30, 2019 | 18.17 | 18.20 | 17.45 | 17.87 | 9,414,008 | -0.38(-2.11%) |
Dec 27, 2019 | 18.64 | 18.64 | 18.10 | 18.25 | 7,477,911 | -0.21(-1.11%) |
Dec 26, 2019 | 18.49 | 18.53 | 18.21 | 18.46 | 5,987,447 | +0.07(+0.38%) |
Dec 24, 2019 | 18.33 | 18.39 | 18.06 | 18.39 | 3,842,857 | +0.14(+0.74%) |
Dec 23, 2019 | 18.57 | 18.57 | 18.19 | 18.25 | 11,249,107 | +0.12(+0.67%) |
Dec 20, 2019 | 17.86 | 18.22 | 17.69 | 18.13 | 11,100,031 | +0.56(+3.21%) |
Dec 19, 2019 | 17.33 | 17.58 | 17.13 | 17.56 | 7,707,646 | +0.40(+2.35%) |
Dec 18, 2019 | 17.24 | 17.33 | 16.99 | 17.16 | 7,633,431 | -0.02(-0.14%) |
Dec 17, 2019 | 17.22 | 17.32 | 16.93 | 17.19 | 9,970,648 | +0.22(+1.31%) |
Dec 16, 2019 | 17.05 | 17.42 | 16.95 | 16.96 | 10,414,175 | +0.47(+2.84%) |
Dec 13, 2019 | 16.72 | 17.27 | 16.28 | 16.49 | 21,747,312 | -0.28(-1.65%) |
Dec 12, 2019 | 15.43 | 16.82 | 15.42 | 16.77 | 21,349,686 | +1.26(+8.11%) |
Dec 11, 2019 | 14.73 | 15.54 | 14.68 | 15.51 | 12,212,634 | +0.95(+6.56%) |
Dec 10, 2019 | 14.59 | 14.86 | 14.41 | 14.56 | 7,578,887 | +0.16(+1.11%) |
Dec 09, 2019 | 14.64 | 14.76 | 14.39 | 14.40 | 5,005,797 | -0.25(-1.69%) |
Dec 06, 2019 | 14.47 | 14.73 | 14.44 | 14.64 | 9,971,214 | +0.65(+4.65%) |
Dec 05, 2019 | 14.04 | 14.20 | 13.82 | 13.99 | 7,987,647 | +0.17(+1.20%) |
Dec 04, 2019 | 13.79 | 13.97 | 13.66 | 13.83 | 8,963,309 | +0.62(+4.70%) |
Dec 03, 2019 | 12.90 | 13.21 | 12.73 | 13.21 | 14,952,722 | -0.63(-4.57%) |
Dec 02, 2019 | 14.49 | 14.59 | 13.76 | 13.84 | 13,474,875 | -0.64(-4.40%) |
Nov 29, 2019 | 14.75 | 14.78 | 14.43 | 14.48 | 4,486,205 | -0.48(-3.23%) |
Nov 27, 2019 | 14.87 | 14.98 | 14.76 | 14.96 | 7,427,552 | +0.31(+2.14%) |
Nov 26, 2019 | 14.77 | 14.80 | 14.46 | 14.65 | 11,104,528 | -0.20(-1.35%) |
Nov 25, 2019 | 14.25 | 14.87 | 14.24 | 14.85 | 14,337,685 | +1.01(+7.27%) |
Nov 22, 2019 | 14.07 | 14.21 | 13.73 | 13.84 | 10,289,363 | -0.02(-0.14%) |
Nov 21, 2019 | 14.13 | 14.26 | 13.69 | 13.86 | 15,749,792 | -0.48(-3.33%) |
Nov 20, 2019 | 14.61 | 14.87 | 14.01 | 14.34 | 18,210,720 | -0.51(-3.44%) |
Nov 19, 2019 | 15.27 | 15.36 | 14.61 | 14.85 | 12,705,199 | -0.23(-1.55%) |
Nov 18, 2019 | 15.18 | 15.37 | 14.84 | 15.08 | 8,948,518 | -0.09(-0.61%) |
Nov 15, 2019 | 15.32 | 15.56 | 14.99 | 15.17 | 14,527,779 | +0.38(+2.60%) |
Nov 14, 2019 | 14.76 | 14.84 | 14.46 | 14.79 | 11,678,374 | -0.12(-0.82%) |
Nov 13, 2019 | 14.60 | 15.06 | 14.45 | 14.91 | 12,305,004 | -0.01(-0.06%) |
Nov 12, 2019 | 15.01 | 15.26 | 14.72 | 14.92 | 14,135,018 | +0.13(+0.88%) |
Nov 11, 2019 | 14.64 | 14.88 | 14.46 | 14.79 | 6,791,392 | -0.24(-1.63%) |
Nov 08, 2019 | 14.62 | 15.04 | 14.36 | 15.04 | 7,465,791 | +0.24(+1.59%) |
Nov 07, 2019 | 15.21 | 15.27 | 14.59 | 14.80 | 12,681,170 | +0.29(+1.96%) |
Nov 06, 2019 | 14.77 | 14.78 | 14.07 | 14.51 | 11,421,162 | -0.33(-2.25%) |
Nov 05, 2019 | 14.94 | 15.18 | 14.68 | 14.85 | 10,024,366 | +0.08(+0.58%) |
Nov 04, 2019 | 14.38 | 14.84 | 14.35 | 14.76 | 12,618,978 | +0.91(+6.55%) |