Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.06 | 15.11 | 14.90 | 14.96 | 20,659,466 | -0.30(-1.94%) |
Jan 30, 2020 | 14.93 | 15.27 | 14.85 | 15.26 | 12,037,552 | +0.16(+1.06%) |
Jan 29, 2020 | 15.28 | 15.42 | 15.09 | 15.10 | 10,555,691 | -0.17(-1.10%) |
Jan 28, 2020 | 15.17 | 15.39 | 15.09 | 15.27 | 11,169,027 | +0.20(+1.33%) |
Jan 27, 2020 | 15.06 | 15.20 | 14.96 | 15.07 | 13,019,831 | -0.36(-2.33%) |
Jan 24, 2020 | 15.95 | 15.95 | 15.29 | 15.43 | 11,699,461 | -0.43(-2.72%) |
Jan 23, 2020 | 15.80 | 16.05 | 15.50 | 15.86 | 18,438,034 | +0.17(+1.07%) |
Jan 22, 2020 | 15.65 | 15.71 | 15.56 | 15.69 | 15,120,704 | +0.10(+0.61%) |
Jan 21, 2020 | 15.58 | 15.73 | 15.49 | 15.59 | 14,515,420 | -0.07(-0.46%) |
Jan 17, 2020 | 15.63 | 15.67 | 15.53 | 15.67 | 12,112,606 | +0.14(+0.93%) |
Jan 16, 2020 | 15.44 | 15.57 | 15.37 | 15.52 | 9,770,780 | +0.19(+1.25%) |
Jan 15, 2020 | 15.44 | 15.46 | 15.25 | 15.33 | 14,126,009 | -0.26(-1.69%) |
Jan 14, 2020 | 15.59 | 15.74 | 15.53 | 15.59 | 12,654,841 | +0.02(+0.10%) |
Jan 13, 2020 | 15.59 | 15.61 | 15.46 | 15.58 | 10,884,480 | +0.02(+0.15%) |
Jan 10, 2020 | 15.75 | 15.76 | 15.51 | 15.55 | 8,626,263 | -0.19(-1.22%) |
Jan 09, 2020 | 15.83 | 15.85 | 15.66 | 15.75 | 9,799,309 | +0.03(+0.20%) |
Jan 08, 2020 | 15.58 | 15.81 | 15.55 | 15.71 | 13,381,763 | +0.15(+0.98%) |
Jan 07, 2020 | 15.66 | 15.71 | 15.48 | 15.56 | 10,732,661 | -0.12(-0.76%) |
Jan 06, 2020 | 15.69 | 15.73 | 15.57 | 15.68 | 11,536,009 | -0.24(-1.51%) |
Jan 03, 2020 | 15.93 | 16.02 | 15.81 | 15.92 | 8,626,513 | -0.28(-1.73%) |
Jan 02, 2020 | 16.28 | 16.29 | 16.00 | 16.20 | 13,885,070 | +0.02(+0.10%) |
Dec 31, 2019 | 16.16 | 16.27 | 16.11 | 16.19 | 7,711,068 | +0.02(+0.10%) |
Dec 30, 2019 | 16.35 | 16.35 | 16.15 | 16.17 | 6,689,532 | -0.05(-0.30%) |
Dec 27, 2019 | 16.32 | 16.35 | 16.17 | 16.22 | 5,998,720 | -0.07(-0.44%) |
Dec 26, 2019 | 16.30 | 16.33 | 16.20 | 16.29 | 4,478,028 | +0.02(+0.10%) |
Dec 24, 2019 | 16.20 | 16.27 | 16.18 | 16.27 | 5,460,532 | +0.08(+0.49%) |
Dec 23, 2019 | 16.31 | 16.31 | 16.19 | 16.19 | 7,432,117 | -0.12(-0.74%) |
Dec 20, 2019 | 16.32 | 16.41 | 16.18 | 16.31 | 17,916,758 | +0.14(+0.89%) |
Dec 19, 2019 | 16.28 | 16.28 | 16.11 | 16.17 | 8,750,521 | -0.07(-0.44%) |
Dec 18, 2019 | 16.35 | 16.39 | 16.22 | 16.24 | 12,244,745 | -0.04(-0.25%) |
Dec 17, 2019 | 16.13 | 16.38 | 16.06 | 16.28 | 11,541,306 | +0.20(+1.24%) |
Dec 16, 2019 | 16.14 | 16.23 | 16.05 | 16.08 | 17,183,370 | +0.04(+0.25%) |
Dec 13, 2019 | 16.20 | 16.34 | 15.97 | 16.04 | 9,134,315 | -0.26(-1.62%) |
Dec 12, 2019 | 15.81 | 16.31 | 15.75 | 16.31 | 12,769,834 | +0.59(+3.77%) |
Dec 11, 2019 | 15.78 | 15.83 | 15.68 | 15.71 | 7,160,855 | -0.05(-0.30%) |
Dec 10, 2019 | 15.66 | 15.83 | 15.60 | 15.76 | 10,612,165 | +0.06(+0.36%) |
Dec 09, 2019 | 15.67 | 15.75 | 15.61 | 15.71 | 10,626,972 | -0.02(-0.10%) |
Dec 06, 2019 | 15.65 | 15.81 | 15.65 | 15.72 | 14,132,436 | +0.29(+1.87%) |
Dec 05, 2019 | 15.34 | 15.45 | 15.25 | 15.43 | 8,801,178 | +0.17(+1.10%) |
Dec 04, 2019 | 15.10 | 15.34 | 15.03 | 15.27 | 9,734,683 | +0.26(+1.70%) |
Dec 03, 2019 | 15.03 | 15.05 | 14.83 | 15.01 | 9,605,447 | -0.23(-1.52%) |
Dec 02, 2019 | 15.46 | 15.54 | 15.23 | 15.24 | 11,048,840 | -0.12(-0.75%) |
Nov 29, 2019 | 15.38 | 15.48 | 15.34 | 15.36 | 4,808,667 | -0.05(-0.31%) |
Nov 27, 2019 | 15.37 | 15.44 | 15.28 | 15.41 | 7,680,939 | +0.13(+0.83%) |
Nov 26, 2019 | 15.30 | 15.37 | 15.22 | 15.28 | 9,866,959 | -0.10(-0.67%) |
Nov 25, 2019 | 15.29 | 15.45 | 15.25 | 15.38 | 11,743,883 | +0.13(+0.83%) |
Nov 22, 2019 | 15.16 | 15.37 | 15.14 | 15.26 | 7,691,796 | +0.13(+0.84%) |
Nov 21, 2019 | 15.17 | 15.20 | 14.96 | 15.13 | 9,039,145 | +0.02(+0.10%) |
Nov 20, 2019 | 15.11 | 15.15 | 14.95 | 15.11 | 11,706,333 | -0.02(-0.16%) |
Nov 19, 2019 | 15.09 | 15.14 | 14.92 | 15.14 | 11,401,772 | +0.11(+0.74%) |
Nov 18, 2019 | 14.96 | 15.07 | 14.91 | 15.03 | 7,699,680 | +0.00(+0.00%) |
Nov 15, 2019 | 15.02 | 15.06 | 14.93 | 15.03 | 7,607,715 | +0.08(+0.53%) |
Nov 14, 2019 | 14.90 | 14.96 | 14.80 | 14.95 | 8,661,998 | -0.01(-0.05%) |
Nov 13, 2019 | 15.03 | 15.08 | 14.86 | 14.95 | 10,430,444 | -0.25(-1.67%) |
Nov 12, 2019 | 15.21 | 15.30 | 15.13 | 15.21 | 10,317,661 | +0.00(+0.00%) |
Nov 11, 2019 | 15.21 | 15.35 | 15.19 | 15.21 | 11,196,675 | -0.13(-0.83%) |
Nov 08, 2019 | 15.24 | 15.37 | 15.18 | 15.33 | 8,128,741 | +0.05(+0.31%) |
Nov 07, 2019 | 15.29 | 15.43 | 15.23 | 15.29 | 11,145,017 | +0.13(+0.89%) |
Nov 06, 2019 | 15.07 | 15.15 | 14.97 | 15.15 | 10,652,189 | -0.05(-0.31%) |
Nov 05, 2019 | 15.05 | 15.32 | 15.02 | 15.20 | 15,330,146 | +0.18(+1.21%) |
Nov 04, 2019 | 14.61 | 15.03 | 14.61 | 15.02 | 16,730,045 | +0.53(+3.66%) |