Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.33 | 14.42 | 14.26 | 14.33 | 6,237,252 | -0.15(-1.02%) |
Jan 30, 2020 | 14.44 | 14.52 | 14.35 | 14.48 | 9,582,832 | +0.00(+0.00%) |
Jan 29, 2020 | 14.49 | 14.53 | 14.39 | 14.48 | 3,934,929 | -0.13(-0.87%) |
Jan 28, 2020 | 14.48 | 14.62 | 14.40 | 14.61 | 5,832,380 | +0.07(+0.47%) |
Jan 27, 2020 | 14.56 | 14.66 | 14.48 | 14.54 | 9,893,236 | +0.13(+0.89%) |
Jan 24, 2020 | 14.58 | 14.64 | 14.35 | 14.41 | 8,239,195 | +0.02(+0.14%) |
Jan 23, 2020 | 14.42 | 14.45 | 14.32 | 14.39 | 7,558,996 | +0.09(+0.62%) |
Jan 22, 2020 | 14.38 | 14.38 | 14.28 | 14.30 | 7,294,940 | -0.16(-1.09%) |
Jan 21, 2020 | 14.58 | 14.59 | 14.45 | 14.46 | 8,184,987 | -0.15(-1.01%) |
Jan 17, 2020 | 14.65 | 14.68 | 14.57 | 14.61 | 5,097,020 | -0.11(-0.74%) |
Jan 16, 2020 | 14.69 | 14.75 | 14.66 | 14.72 | 5,318,137 | -0.01(-0.07%) |
Jan 15, 2020 | 14.77 | 14.80 | 14.69 | 14.73 | 4,052,243 | -0.06(-0.40%) |
Jan 14, 2020 | 14.81 | 14.85 | 14.73 | 14.79 | 5,975,435 | -0.04(-0.27%) |
Jan 13, 2020 | 14.85 | 14.86 | 14.79 | 14.82 | 4,362,944 | +0.04(+0.27%) |
Jan 10, 2020 | 14.86 | 14.87 | 14.78 | 14.79 | 5,423,149 | -0.10(-0.66%) |
Jan 09, 2020 | 14.93 | 14.98 | 14.86 | 14.88 | 6,875,903 | +0.42(+2.92%) |
Jan 08, 2020 | 14.36 | 14.51 | 14.28 | 14.46 | 7,662,510 | +0.13(+0.89%) |
Jan 07, 2020 | 14.30 | 14.37 | 14.27 | 14.33 | 4,724,487 | -0.14(-0.95%) |
Jan 06, 2020 | 14.36 | 14.47 | 14.31 | 14.47 | 9,968,579 | -0.20(-1.34%) |
Jan 03, 2020 | 14.77 | 14.80 | 14.63 | 14.67 | 6,353,015 | -0.30(-2.04%) |
Jan 02, 2020 | 14.88 | 14.98 | 14.87 | 14.97 | 5,324,821 | +0.14(+0.93%) |
Dec 31, 2019 | 14.81 | 14.86 | 14.79 | 14.83 | 2,275,989 | -0.04(-0.26%) |
Dec 30, 2019 | 14.98 | 14.98 | 14.84 | 14.87 | 2,558,537 | -0.15(-0.98%) |
Dec 27, 2019 | 15.04 | 15.09 | 15.01 | 15.02 | 2,892,746 | +0.18(+1.19%) |
Dec 26, 2019 | 14.82 | 14.87 | 14.74 | 14.84 | 2,661,963 | -0.02(-0.13%) |
Dec 24, 2019 | 14.79 | 14.88 | 14.79 | 14.86 | 1,940,399 | +0.05(+0.33%) |
Dec 23, 2019 | 14.90 | 14.92 | 14.81 | 14.81 | 3,180,546 | -0.18(-1.18%) |
Dec 20, 2019 | 14.93 | 15.00 | 14.87 | 14.99 | 7,104,049 | +0.17(+1.13%) |
Dec 19, 2019 | 14.81 | 14.87 | 14.78 | 14.82 | 5,198,825 | +0.00(+0.00%) |
Dec 18, 2019 | 14.94 | 14.99 | 14.79 | 14.82 | 10,249,249 | -0.14(-0.92%) |
Dec 17, 2019 | 14.93 | 14.98 | 14.89 | 14.96 | 5,781,023 | +0.03(+0.20%) |
Dec 16, 2019 | 14.88 | 14.99 | 14.87 | 14.93 | 7,670,934 | +0.01(+0.07%) |
Dec 13, 2019 | 14.81 | 14.94 | 14.79 | 14.92 | 5,294,976 | +0.09(+0.60%) |
Dec 12, 2019 | 14.81 | 14.85 | 14.71 | 14.83 | 9,785,670 | +0.11(+0.73%) |
Dec 11, 2019 | 14.68 | 14.76 | 14.62 | 14.73 | 5,643,520 | +0.06(+0.40%) |
Dec 10, 2019 | 14.59 | 14.70 | 14.57 | 14.67 | 3,375,233 | +0.16(+1.08%) |
Dec 09, 2019 | 14.49 | 14.55 | 14.46 | 14.51 | 5,584,002 | +0.06(+0.41%) |
Dec 06, 2019 | 14.45 | 14.49 | 14.41 | 14.45 | 6,614,854 | -0.07(-0.47%) |
Dec 05, 2019 | 14.36 | 14.53 | 14.35 | 14.52 | 9,957,510 | +0.00(+0.00%) |
Dec 04, 2019 | 14.31 | 14.53 | 14.29 | 14.52 | 7,227,200 | +0.77(+5.58%) |
Dec 03, 2019 | 13.86 | 13.87 | 13.72 | 13.75 | 5,957,843 | -0.08(-0.57%) |
Dec 02, 2019 | 13.83 | 13.89 | 13.76 | 13.83 | 5,761,061 | -0.02(-0.14%) |
Nov 29, 2019 | 13.89 | 13.96 | 13.82 | 13.85 | 3,504,112 | -0.08(-0.56%) |
Nov 27, 2019 | 13.77 | 13.94 | 13.76 | 13.93 | 7,144,332 | +0.20(+1.43%) |
Nov 26, 2019 | 13.80 | 13.83 | 13.60 | 13.73 | 10,911,441 | +0.17(+1.23%) |
Nov 25, 2019 | 13.54 | 13.57 | 13.51 | 13.57 | 8,394,543 | +0.12(+0.88%) |
Nov 22, 2019 | 13.48 | 13.53 | 13.44 | 13.45 | 3,750,692 | -0.15(-1.08%) |
Nov 21, 2019 | 13.57 | 13.63 | 13.52 | 13.60 | 6,032,968 | +0.14(+1.02%) |
Nov 20, 2019 | 13.40 | 13.56 | 13.37 | 13.46 | 10,303,870 | +0.07(+0.51%) |
Nov 19, 2019 | 13.42 | 13.42 | 13.27 | 13.39 | 13,230,805 | -0.01(-0.07%) |
Nov 18, 2019 | 13.50 | 13.54 | 13.39 | 13.40 | 7,527,352 | -0.11(-0.80%) |
Nov 15, 2019 | 13.50 | 13.54 | 13.44 | 13.51 | 4,836,604 | +0.15(+1.10%) |
Nov 14, 2019 | 13.49 | 13.51 | 13.34 | 13.36 | 6,978,147 | +0.14(+1.04%) |
Nov 13, 2019 | 13.20 | 13.25 | 13.14 | 13.22 | 5,066,973 | -0.16(-1.17%) |
Nov 12, 2019 | 13.40 | 13.43 | 13.37 | 13.38 | 4,244,824 | -0.06(-0.44%) |
Nov 11, 2019 | 13.52 | 13.55 | 13.41 | 13.44 | 4,330,201 | +0.09(+0.66%) |
Nov 08, 2019 | 13.33 | 13.47 | 13.31 | 13.35 | 6,262,175 | +0.29(+2.26%) |
Nov 07, 2019 | 13.19 | 13.21 | 13.05 | 13.05 | 5,230,351 | -0.12(-0.90%) |
Nov 06, 2019 | 13.14 | 13.20 | 13.08 | 13.17 | 8,123,435 | +0.29(+2.21%) |
Nov 05, 2019 | 12.97 | 12.98 | 12.79 | 12.89 | 3,940,054 | -0.12(-0.91%) |
Nov 04, 2019 | 12.98 | 13.11 | 12.98 | 13.01 | 6,296,539 | +0.14(+1.07%) |