Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.64 | 15.68 | 15.39 | 15.41 | 5,432,214 | -0.23(-1.47%) |
Jan 30, 2020 | 15.66 | 15.75 | 15.51 | 15.64 | 7,211,814 | -0.17(-1.06%) |
Jan 29, 2020 | 15.70 | 15.88 | 15.61 | 15.81 | 5,566,158 | +0.15(+0.98%) |
Jan 28, 2020 | 15.63 | 15.78 | 15.59 | 15.66 | 4,824,670 | +0.04(+0.27%) |
Jan 27, 2020 | 15.45 | 15.72 | 15.41 | 15.62 | 5,668,994 | +0.03(+0.18%) |
Jan 24, 2020 | 15.59 | 15.70 | 15.51 | 15.59 | 4,023,793 | +0.00(+0.00%) |
Jan 23, 2020 | 15.55 | 15.62 | 15.46 | 15.59 | 4,127,952 | +0.02(+0.13%) |
Jan 22, 2020 | 15.66 | 15.76 | 15.53 | 15.57 | 3,150,981 | -0.01(-0.09%) |
Jan 21, 2020 | 15.50 | 15.64 | 15.45 | 15.58 | 5,039,131 | +0.07(+0.45%) |
Jan 17, 2020 | 15.49 | 15.57 | 15.42 | 15.51 | 3,194,346 | +0.04(+0.27%) |
Jan 16, 2020 | 15.26 | 15.51 | 15.23 | 15.47 | 4,241,908 | +0.25(+1.65%) |
Jan 15, 2020 | 15.02 | 15.31 | 14.98 | 15.22 | 6,465,940 | +0.26(+1.72%) |
Jan 14, 2020 | 15.10 | 15.10 | 14.84 | 14.96 | 7,473,015 | -0.13(-0.88%) |
Jan 13, 2020 | 14.81 | 15.11 | 14.79 | 15.09 | 5,744,433 | +0.29(+1.93%) |
Jan 10, 2020 | 14.65 | 14.83 | 14.62 | 14.81 | 3,529,315 | +0.14(+0.95%) |
Jan 09, 2020 | 14.65 | 14.81 | 14.51 | 14.67 | 4,781,600 | +0.11(+0.77%) |
Jan 08, 2020 | 14.51 | 14.59 | 14.46 | 14.56 | 3,358,169 | +0.05(+0.34%) |
Jan 07, 2020 | 14.58 | 14.61 | 14.38 | 14.51 | 3,296,495 | -0.13(-0.86%) |
Jan 06, 2020 | 14.52 | 14.73 | 14.47 | 14.63 | 6,883,595 | +0.07(+0.48%) |
Jan 03, 2020 | 14.36 | 14.60 | 14.34 | 14.56 | 3,741,994 | +0.10(+0.67%) |
Jan 02, 2020 | 14.73 | 14.75 | 14.30 | 14.47 | 4,589,248 | -0.22(-1.52%) |
Dec 31, 2019 | 14.49 | 14.73 | 14.48 | 14.69 | 5,403,330 | +0.22(+1.54%) |
Dec 30, 2019 | 14.34 | 14.49 | 14.33 | 14.47 | 2,584,065 | +0.06(+0.39%) |
Dec 27, 2019 | 14.40 | 14.41 | 14.30 | 14.41 | 2,850,181 | +0.01(+0.05%) |
Dec 26, 2019 | 14.33 | 14.40 | 14.27 | 14.40 | 3,215,909 | +0.19(+1.37%) |
Dec 24, 2019 | 14.23 | 14.37 | 14.20 | 14.21 | 1,883,786 | +0.01(+0.10%) |
Dec 23, 2019 | 14.42 | 14.51 | 14.18 | 14.20 | 3,348,104 | -0.21(-1.45%) |
Dec 20, 2019 | 14.36 | 14.53 | 14.29 | 14.40 | 23,343,778 | +0.25(+1.77%) |
Dec 19, 2019 | 14.01 | 14.19 | 13.98 | 14.15 | 5,238,332 | +0.18(+1.29%) |
Dec 18, 2019 | 13.86 | 14.02 | 13.86 | 13.97 | 6,198,877 | +0.13(+0.96%) |
Dec 17, 2019 | 14.06 | 14.14 | 13.81 | 13.84 | 5,714,122 | -0.17(-1.19%) |
Dec 16, 2019 | 13.89 | 14.05 | 13.76 | 14.01 | 8,971,445 | +0.18(+1.31%) |
Dec 13, 2019 | 14.06 | 14.22 | 13.78 | 13.83 | 10,348,827 | -0.27(-1.93%) |
Dec 12, 2019 | 14.38 | 14.45 | 14.00 | 14.10 | 7,402,219 | -0.33(-2.31%) |
Dec 11, 2019 | 14.77 | 14.81 | 14.40 | 14.43 | 7,701,265 | -0.34(-2.31%) |
Dec 10, 2019 | 14.70 | 14.87 | 14.70 | 14.77 | 9,339,869 | +0.07(+0.47%) |
Dec 09, 2019 | 14.63 | 14.83 | 14.63 | 14.70 | 6,894,637 | +0.08(+0.56%) |
Dec 06, 2019 | 14.68 | 14.80 | 14.58 | 14.62 | 5,346,588 | -0.01(-0.09%) |
Dec 05, 2019 | 14.44 | 14.64 | 14.44 | 14.64 | 4,499,099 | +0.16(+1.09%) |
Dec 04, 2019 | 14.37 | 14.51 | 14.35 | 14.48 | 7,263,874 | +0.03(+0.19%) |
Dec 03, 2019 | 14.11 | 14.50 | 14.11 | 14.45 | 6,350,642 | +0.32(+2.24%) |
Dec 02, 2019 | 14.22 | 14.25 | 14.04 | 14.13 | 5,114,968 | -0.14(-0.96%) |
Nov 29, 2019 | 14.27 | 14.47 | 14.24 | 14.27 | 3,870,152 | -0.04(-0.29%) |
Nov 27, 2019 | 14.22 | 14.31 | 14.14 | 14.31 | 8,739,917 | +0.05(+0.34%) |
Nov 26, 2019 | 13.82 | 14.28 | 13.80 | 14.26 | 41,696,816 | +0.53(+3.85%) |
Nov 25, 2019 | 13.70 | 13.86 | 13.58 | 13.74 | 8,885,162 | +0.19(+1.42%) |
Nov 22, 2019 | 13.70 | 13.78 | 13.50 | 13.54 | 7,919,077 | -0.13(-0.96%) |
Nov 21, 2019 | 14.06 | 14.09 | 13.56 | 13.67 | 7,083,977 | -0.41(-2.93%) |
Nov 20, 2019 | 14.04 | 14.14 | 13.91 | 14.09 | 8,504,142 | +0.03(+0.20%) |
Nov 19, 2019 | 14.15 | 14.23 | 14.02 | 14.06 | 7,231,677 | -0.07(-0.49%) |
Nov 18, 2019 | 13.94 | 14.20 | 13.93 | 14.13 | 6,470,235 | +0.21(+1.48%) |
Nov 15, 2019 | 13.72 | 13.92 | 13.64 | 13.92 | 12,164,520 | +0.23(+1.66%) |
Nov 14, 2019 | 13.60 | 13.71 | 13.57 | 13.69 | 6,652,629 | +0.14(+1.01%) |
Nov 13, 2019 | 13.59 | 13.73 | 13.54 | 13.56 | 7,091,631 | -0.03(-0.20%) |
Nov 12, 2019 | 13.74 | 13.78 | 13.54 | 13.58 | 9,883,520 | -0.11(-0.80%) |
Nov 11, 2019 | 13.75 | 13.81 | 13.58 | 13.69 | 7,446,112 | -0.02(-0.15%) |
Nov 08, 2019 | 13.36 | 13.74 | 13.34 | 13.71 | 25,672,670 | +0.36(+2.73%) |
Nov 07, 2019 | 13.37 | 13.47 | 13.11 | 13.35 | 12,277,663 | -0.01(-0.10%) |
Nov 06, 2019 | 13.21 | 13.47 | 13.02 | 13.36 | 63,539,112 | +0.18(+1.36%) |
Nov 05, 2019 | 13.63 | 13.67 | 13.16 | 13.19 | 19,467,912 | -0.87(-6.16%) |
Nov 04, 2019 | 14.26 | 14.31 | 14.04 | 14.05 | 5,849,335 | -0.26(-1.83%) |