Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.62 | 14.62 | 13.77 | 13.92 | 19,083,078 | -0.77(-5.23%) |
Jan 30, 2020 | 14.52 | 14.72 | 14.46 | 14.69 | 9,652,032 | -0.03(-0.24%) |
Jan 29, 2020 | 14.80 | 14.99 | 14.71 | 14.73 | 9,029,210 | +0.00(+0.00%) |
Jan 28, 2020 | 14.46 | 14.79 | 14.28 | 14.73 | 12,175,410 | +0.43(+2.99%) |
Jan 27, 2020 | 14.32 | 14.45 | 14.18 | 14.30 | 8,783,986 | -0.35(-2.38%) |
Jan 24, 2020 | 14.91 | 14.94 | 14.55 | 14.65 | 9,473,892 | -0.25(-1.70%) |
Jan 23, 2020 | 14.94 | 14.99 | 14.56 | 14.90 | 7,319,899 | -0.07(-0.47%) |
Jan 22, 2020 | 14.99 | 15.19 | 14.87 | 14.97 | 10,112,949 | +0.14(+0.94%) |
Jan 21, 2020 | 15.35 | 15.35 | 14.80 | 14.83 | 14,627,033 | -0.51(-3.30%) |
Jan 17, 2020 | 15.34 | 15.43 | 15.23 | 15.34 | 8,005,707 | +0.03(+0.23%) |
Jan 16, 2020 | 15.25 | 15.36 | 15.08 | 15.30 | 10,324,992 | +0.10(+0.63%) |
Jan 15, 2020 | 15.45 | 15.50 | 15.12 | 15.21 | 12,615,985 | -0.38(-2.46%) |
Jan 14, 2020 | 15.63 | 15.76 | 15.49 | 15.59 | 11,835,566 | -0.02(-0.11%) |
Jan 13, 2020 | 15.52 | 15.70 | 15.32 | 15.61 | 12,750,764 | +0.06(+0.39%) |
Jan 10, 2020 | 15.39 | 15.55 | 15.25 | 15.55 | 13,049,041 | +0.09(+0.56%) |
Jan 09, 2020 | 15.91 | 15.91 | 15.15 | 15.46 | 21,038,610 | -0.34(-2.16%) |
Jan 08, 2020 | 15.77 | 16.21 | 15.31 | 15.80 | 40,964,412 | +0.43(+2.78%) |
Jan 07, 2020 | 15.19 | 15.51 | 15.08 | 15.37 | 22,818,402 | +0.45(+2.98%) |
Jan 06, 2020 | 14.42 | 15.07 | 14.40 | 14.93 | 23,202,386 | +0.50(+3.45%) |
Jan 03, 2020 | 14.25 | 14.50 | 14.15 | 14.43 | 13,796,535 | +0.01(+0.06%) |
Jan 02, 2020 | 15.00 | 15.08 | 14.31 | 14.42 | 30,229,904 | -0.42(-2.82%) |
Dec 31, 2019 | 14.60 | 14.88 | 14.53 | 14.84 | 14,818,057 | +0.20(+1.37%) |
Dec 30, 2019 | 14.45 | 14.79 | 14.39 | 14.64 | 14,743,526 | +0.23(+1.58%) |
Dec 27, 2019 | 14.45 | 14.55 | 14.34 | 14.41 | 11,766,556 | -0.03(-0.18%) |
Dec 26, 2019 | 14.17 | 14.44 | 14.11 | 14.44 | 13,952,837 | +0.37(+2.61%) |
Dec 24, 2019 | 14.18 | 14.25 | 14.04 | 14.07 | 6,654,258 | -0.07(-0.49%) |
Dec 23, 2019 | 14.23 | 14.32 | 14.09 | 14.14 | 14,393,933 | +0.00(+0.00%) |
Dec 20, 2019 | 14.14 | 14.23 | 13.99 | 14.14 | 21,278,252 | +0.10(+0.75%) |
Dec 19, 2019 | 14.37 | 14.41 | 13.93 | 14.04 | 23,773,654 | -0.39(-2.72%) |
Dec 18, 2019 | 14.13 | 14.65 | 14.02 | 14.43 | 27,250,080 | +0.44(+3.12%) |
Dec 17, 2019 | 13.60 | 14.12 | 13.51 | 13.99 | 21,220,032 | +0.35(+2.56%) |
Dec 16, 2019 | 13.36 | 13.76 | 13.31 | 13.64 | 23,692,012 | +0.39(+2.97%) |
Dec 13, 2019 | 13.75 | 13.75 | 13.24 | 13.25 | 19,800,904 | -0.46(-3.37%) |
Dec 12, 2019 | 13.38 | 13.84 | 13.31 | 13.71 | 23,068,554 | +0.34(+2.53%) |
Dec 11, 2019 | 13.44 | 13.60 | 13.33 | 13.38 | 25,794,180 | -0.03(-0.25%) |
Dec 10, 2019 | 13.15 | 13.43 | 13.06 | 13.41 | 21,362,588 | +0.22(+1.68%) |
Dec 09, 2019 | 12.67 | 13.30 | 12.57 | 13.19 | 37,808,392 | +0.28(+2.18%) |
Dec 06, 2019 | 13.08 | 13.22 | 12.87 | 12.91 | 20,124,752 | +0.03(+0.26%) |
Dec 05, 2019 | 12.69 | 13.00 | 12.69 | 12.87 | 26,668,522 | +0.23(+1.82%) |
Dec 04, 2019 | 12.76 | 12.82 | 12.63 | 12.64 | 18,778,426 | -0.03(-0.20%) |
Dec 03, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 24,567,846 | -0.45(-3.44%) |
Dec 02, 2019 | 13.13 | 13.37 | 12.95 | 13.12 | 21,215,846 | +0.07(+0.52%) |
Nov 29, 2019 | 13.20 | 13.20 | 13.00 | 13.05 | 8,782,100 | -0.14(-1.03%) |
Nov 27, 2019 | 13.20 | 13.34 | 13.03 | 13.19 | 19,841,512 | +0.02(+0.13%) |
Nov 26, 2019 | 13.28 | 13.50 | 13.09 | 13.17 | 41,751,428 | -0.09(-0.64%) |
Nov 25, 2019 | 13.25 | 13.38 | 12.89 | 13.26 | 24,492,326 | +0.11(+0.84%) |
Nov 22, 2019 | 12.57 | 13.17 | 12.42 | 13.15 | 32,967,064 | +0.65(+5.18%) |
Nov 21, 2019 | 12.18 | 12.97 | 12.18 | 12.50 | 49,603,808 | -0.30(-2.33%) |
Nov 20, 2019 | 12.94 | 12.98 | 12.66 | 12.80 | 27,929,066 | -0.02(-0.13%) |
Nov 19, 2019 | 13.53 | 13.59 | 12.78 | 12.81 | 56,626,964 | -1.57(-10.90%) |
Nov 18, 2019 | 14.36 | 14.40 | 14.07 | 14.38 | 23,242,610 | +0.03(+0.18%) |
Nov 15, 2019 | 14.05 | 14.49 | 13.96 | 14.36 | 20,417,500 | +0.52(+3.76%) |
Nov 14, 2019 | 13.79 | 14.14 | 13.71 | 13.84 | 20,490,002 | +0.14(+1.06%) |
Nov 13, 2019 | 13.59 | 13.77 | 13.41 | 13.69 | 17,101,906 | -0.01(-0.06%) |
Nov 12, 2019 | 13.56 | 13.99 | 13.22 | 13.70 | 27,204,330 | +0.03(+0.19%) |
Nov 11, 2019 | 13.50 | 13.89 | 13.32 | 13.67 | 18,318,162 | +0.14(+1.07%) |
Nov 08, 2019 | 13.72 | 13.78 | 13.29 | 13.53 | 17,497,646 | -0.29(-2.10%) |
Nov 07, 2019 | 13.89 | 14.19 | 13.78 | 13.82 | 16,883,782 | +0.21(+1.56%) |
Nov 06, 2019 | 14.16 | 14.23 | 13.55 | 13.61 | 21,055,412 | -0.63(-4.43%) |
Nov 05, 2019 | 13.70 | 14.24 | 13.66 | 14.24 | 22,876,274 | +0.73(+5.43%) |
Nov 04, 2019 | 13.42 | 13.68 | 13.38 | 13.50 | 12,062,676 | +0.23(+1.73%) |