Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.53 | 14.74 | 14.48 | 14.56 | 13,991,597 | +0.06(+0.43%) |
Jan 30, 2020 | 14.48 | 14.67 | 14.35 | 14.50 | 17,597,292 | +0.06(+0.38%) |
Jan 29, 2020 | 14.23 | 14.47 | 14.10 | 14.45 | 10,783,259 | +0.29(+2.06%) |
Jan 28, 2020 | 14.47 | 14.55 | 14.04 | 14.15 | 20,503,016 | -0.49(-3.33%) |
Jan 27, 2020 | 14.94 | 15.07 | 14.51 | 14.64 | 27,073,172 | -0.07(-0.48%) |
Jan 24, 2020 | 14.51 | 14.74 | 14.43 | 14.71 | 18,758,384 | +0.22(+1.52%) |
Jan 23, 2020 | 14.32 | 14.69 | 14.30 | 14.49 | 16,762,714 | +0.11(+0.77%) |
Jan 22, 2020 | 14.42 | 14.47 | 14.29 | 14.38 | 13,433,078 | -0.05(-0.33%) |
Jan 21, 2020 | 14.12 | 14.43 | 14.10 | 14.43 | 18,584,456 | +0.31(+2.23%) |
Jan 17, 2020 | 14.26 | 14.32 | 13.97 | 14.12 | 12,448,788 | -0.11(-0.77%) |
Jan 16, 2020 | 14.15 | 14.23 | 13.95 | 14.23 | 12,940,284 | +0.15(+1.06%) |
Jan 15, 2020 | 13.96 | 14.14 | 13.81 | 14.08 | 13,282,852 | +0.27(+1.94%) |
Jan 14, 2020 | 13.60 | 13.84 | 13.57 | 13.81 | 12,799,366 | +0.11(+0.80%) |
Jan 13, 2020 | 13.97 | 13.98 | 13.71 | 13.70 | 10,695,779 | -0.34(-2.41%) |
Jan 10, 2020 | 13.89 | 14.12 | 13.84 | 14.04 | 10,639,814 | +0.20(+1.42%) |
Jan 09, 2020 | 13.86 | 14.00 | 13.73 | 13.84 | 14,672,566 | -0.17(-1.23%) |
Jan 08, 2020 | 14.56 | 14.56 | 13.93 | 14.01 | 18,543,934 | -0.51(-3.52%) |
Jan 07, 2020 | 14.46 | 14.57 | 14.26 | 14.52 | 15,378,957 | +0.06(+0.43%) |
Jan 06, 2020 | 14.93 | 14.95 | 14.45 | 14.46 | 18,165,868 | -0.14(-0.97%) |
Jan 03, 2020 | 14.89 | 14.91 | 14.49 | 14.60 | 17,499,416 | +0.06(+0.43%) |
Jan 02, 2020 | 14.71 | 14.79 | 14.45 | 14.54 | 9,024,889 | -0.08(-0.54%) |
Dec 31, 2019 | 14.74 | 14.81 | 14.55 | 14.62 | 11,715,025 | -0.02(-0.11%) |
Dec 30, 2019 | 14.48 | 14.68 | 14.41 | 14.63 | 12,158,404 | +0.19(+1.31%) |
Dec 27, 2019 | 14.41 | 14.53 | 14.30 | 14.45 | 11,505,324 | +0.01(+0.05%) |
Dec 26, 2019 | 14.55 | 14.59 | 14.31 | 14.44 | 11,918,895 | +0.04(+0.27%) |
Dec 24, 2019 | 14.00 | 14.41 | 13.97 | 14.40 | 10,394,633 | +0.43(+3.10%) |
Dec 23, 2019 | 13.82 | 14.01 | 13.75 | 13.97 | 10,979,906 | +0.24(+1.78%) |
Dec 20, 2019 | 13.88 | 13.98 | 13.69 | 13.72 | 11,549,451 | -0.20(-1.47%) |
Dec 19, 2019 | 14.10 | 14.15 | 13.80 | 13.93 | 10,657,643 | -0.17(-1.23%) |
Dec 18, 2019 | 13.75 | 14.11 | 13.69 | 14.10 | 20,269,110 | +0.42(+3.10%) |
Dec 17, 2019 | 13.64 | 13.78 | 13.60 | 13.67 | 12,363,052 | -0.02(-0.17%) |
Dec 16, 2019 | 13.90 | 13.90 | 13.56 | 13.70 | 9,936,156 | -0.13(-0.91%) |
Dec 13, 2019 | 13.72 | 13.89 | 13.62 | 13.82 | 13,637,305 | +0.02(+0.11%) |
Dec 12, 2019 | 14.00 | 14.14 | 13.64 | 13.81 | 15,506,781 | -0.05(-0.34%) |
Dec 11, 2019 | 13.59 | 13.98 | 13.56 | 13.86 | 18,618,080 | +0.38(+2.80%) |
Dec 10, 2019 | 13.33 | 13.50 | 13.31 | 13.48 | 16,079,783 | +0.23(+1.72%) |
Dec 09, 2019 | 13.37 | 13.53 | 13.20 | 13.25 | 11,377,227 | -0.03(-0.24%) |
Dec 06, 2019 | 13.28 | 13.45 | 13.23 | 13.28 | 10,414,217 | -0.21(-1.57%) |
Dec 05, 2019 | 13.46 | 13.61 | 13.41 | 13.49 | 11,047,973 | +0.10(+0.76%) |
Dec 04, 2019 | 13.56 | 13.67 | 13.38 | 13.39 | 12,883,435 | -0.20(-1.45%) |
Dec 03, 2019 | 13.59 | 13.99 | 13.52 | 13.59 | 21,571,796 | +0.31(+2.31%) |
Dec 02, 2019 | 13.18 | 13.38 | 13.16 | 13.28 | 14,758,347 | +0.07(+0.54%) |
Nov 29, 2019 | 13.19 | 13.26 | 13.09 | 13.21 | 7,014,365 | +0.08(+0.60%) |
Nov 27, 2019 | 13.15 | 13.19 | 13.01 | 13.13 | 8,301,565 | -0.03(-0.26%) |
Nov 26, 2019 | 12.82 | 13.21 | 12.78 | 13.17 | 12,928,566 | +0.34(+2.62%) |
Nov 25, 2019 | 12.82 | 13.03 | 12.73 | 12.83 | 11,090,911 | -0.05(-0.36%) |
Nov 22, 2019 | 13.07 | 13.09 | 12.86 | 12.88 | 9,235,441 | -0.12(-0.90%) |
Nov 21, 2019 | 13.28 | 13.36 | 12.94 | 12.99 | 13,649,954 | -0.27(-2.06%) |
Nov 20, 2019 | 13.31 | 13.45 | 13.13 | 13.27 | 13,011,167 | -0.05(-0.35%) |
Nov 19, 2019 | 13.13 | 13.39 | 13.12 | 13.31 | 12,105,446 | +0.12(+0.95%) |
Nov 18, 2019 | 12.92 | 13.25 | 12.89 | 13.19 | 15,656,154 | +0.25(+1.93%) |
Nov 15, 2019 | 12.96 | 13.06 | 12.89 | 12.94 | 10,177,911 | -0.07(-0.54%) |
Nov 14, 2019 | 13.12 | 13.16 | 12.97 | 13.01 | 10,636,465 | +0.00(+0.00%) |
Nov 13, 2019 | 12.96 | 13.13 | 12.96 | 13.01 | 15,806,296 | +0.17(+1.34%) |
Nov 12, 2019 | 12.77 | 12.89 | 12.55 | 12.84 | 15,283,059 | +0.05(+0.37%) |
Nov 11, 2019 | 12.76 | 12.94 | 12.74 | 12.79 | 12,494,475 | +0.01(+0.06%) |
Nov 08, 2019 | 12.67 | 12.91 | 12.60 | 12.78 | 18,332,456 | +0.01(+0.06%) |
Nov 07, 2019 | 13.20 | 13.20 | 12.65 | 12.78 | 20,218,594 | -0.42(-3.20%) |
Nov 06, 2019 | 13.19 | 13.40 | 13.10 | 13.20 | 16,982,464 | +0.28(+2.18%) |
Nov 05, 2019 | 12.76 | 12.96 | 12.64 | 12.92 | 23,047,154 | -0.08(-0.60%) |
Nov 04, 2019 | 13.21 | 13.30 | 12.99 | 12.99 | 16,083,724 | -0.29(-2.18%) |