Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.41 | 15.58 | 15.25 | 15.48 | 17,663,766 | +0.07(+0.42%) |
Jan 30, 2020 | 14.98 | 15.46 | 14.93 | 15.41 | 13,288,457 | +0.34(+2.24%) |
Jan 29, 2020 | 15.08 | 15.24 | 15.05 | 15.07 | 3,214,825 | +0.00(+0.00%) |
Jan 28, 2020 | 14.97 | 15.10 | 14.89 | 15.07 | 9,131,697 | +0.14(+0.91%) |
Jan 27, 2020 | 15.10 | 15.17 | 14.88 | 14.94 | 14,634,574 | -0.35(-2.28%) |
Jan 24, 2020 | 15.43 | 15.45 | 15.15 | 15.29 | 8,841,248 | -0.18(-1.16%) |
Jan 23, 2020 | 15.36 | 15.63 | 15.23 | 15.47 | 11,347,552 | +0.10(+0.67%) |
Jan 22, 2020 | 15.30 | 15.59 | 15.27 | 15.36 | 26,137,460 | +0.09(+0.57%) |
Jan 21, 2020 | 15.25 | 15.58 | 15.22 | 15.28 | 42,875,148 | -0.04(-0.28%) |
Jan 17, 2020 | 15.21 | 15.37 | 15.16 | 15.32 | 32,144,618 | +0.14(+0.90%) |
Jan 16, 2020 | 15.00 | 15.22 | 14.99 | 15.18 | 27,439,604 | +0.21(+1.38%) |
Jan 15, 2020 | 14.62 | 14.98 | 14.59 | 14.98 | 26,800,964 | +0.39(+2.69%) |
Jan 14, 2020 | 14.49 | 14.73 | 14.49 | 14.58 | 29,580,744 | +0.10(+0.68%) |
Jan 13, 2020 | 14.57 | 14.61 | 14.27 | 14.49 | 46,396,300 | +0.06(+0.42%) |
Jan 10, 2020 | 14.92 | 14.95 | 14.19 | 14.43 | 35,894,192 | -0.11(-0.75%) |
Jan 09, 2020 | 14.56 | 14.60 | 14.36 | 14.54 | 9,111,750 | +0.04(+0.30%) |
Jan 08, 2020 | 14.57 | 14.64 | 14.40 | 14.49 | 14,553,687 | -0.08(-0.52%) |
Jan 07, 2020 | 14.37 | 14.58 | 14.26 | 14.57 | 12,972,064 | +0.20(+1.38%) |
Jan 06, 2020 | 14.15 | 14.58 | 14.12 | 14.37 | 18,335,308 | +0.30(+2.15%) |
Jan 03, 2020 | 14.01 | 14.14 | 13.94 | 14.07 | 4,969,564 | -0.10(-0.73%) |
Jan 02, 2020 | 13.95 | 14.18 | 13.90 | 14.17 | 9,682,916 | +0.27(+1.96%) |
Dec 31, 2019 | 13.87 | 13.96 | 13.82 | 13.90 | 5,484,258 | +0.02(+0.16%) |
Dec 30, 2019 | 13.94 | 14.00 | 13.78 | 13.88 | 4,134,622 | -0.07(-0.47%) |
Dec 27, 2019 | 13.90 | 13.98 | 13.84 | 13.94 | 3,122,870 | +0.08(+0.59%) |
Dec 26, 2019 | 13.97 | 14.00 | 13.85 | 13.86 | 5,159,635 | -0.13(-0.90%) |
Dec 24, 2019 | 14.01 | 14.08 | 13.96 | 13.99 | 2,721,471 | -0.03(-0.19%) |
Dec 23, 2019 | 13.93 | 14.05 | 13.88 | 14.01 | 11,397,623 | +0.12(+0.86%) |
Dec 20, 2019 | 14.27 | 14.27 | 13.88 | 13.89 | 55,801,276 | -0.28(-1.96%) |
Dec 19, 2019 | 14.10 | 14.22 | 14.04 | 14.17 | 9,093,090 | +0.02(+0.15%) |
Dec 18, 2019 | 14.04 | 14.26 | 14.02 | 14.15 | 12,433,038 | +0.03(+0.23%) |
Dec 17, 2019 | 14.54 | 14.54 | 14.08 | 14.12 | 12,636,960 | -0.03(-0.19%) |
Dec 16, 2019 | 14.21 | 14.27 | 14.03 | 14.14 | 15,049,766 | -0.02(-0.12%) |
Dec 13, 2019 | 14.23 | 14.26 | 14.15 | 14.16 | 14,986,915 | -0.10(-0.69%) |
Dec 12, 2019 | 14.25 | 14.55 | 14.25 | 14.26 | 27,650,182 | -0.11(-0.76%) |
Dec 11, 2019 | 14.32 | 14.45 | 14.15 | 14.37 | 21,920,628 | +0.05(+0.38%) |
Dec 10, 2019 | 14.16 | 14.50 | 14.13 | 14.31 | 33,554,508 | +0.48(+3.46%) |
Dec 09, 2019 | 13.78 | 13.87 | 13.78 | 13.83 | 21,368,758 | -0.03(-0.24%) |
Dec 06, 2019 | 13.92 | 13.96 | 13.85 | 13.87 | 15,389,416 | -0.02(-0.12%) |
Dec 05, 2019 | 13.83 | 13.97 | 13.76 | 13.88 | 42,636,184 | +0.06(+0.43%) |
Dec 04, 2019 | 13.65 | 13.85 | 13.35 | 13.82 | 16,293,578 | +0.23(+1.72%) |
Dec 03, 2019 | 13.40 | 13.65 | 13.38 | 13.59 | 12,674,533 | -0.02(-0.16%) |
Dec 02, 2019 | 13.49 | 13.74 | 13.48 | 13.61 | 13,828,293 | +0.05(+0.36%) |
Nov 29, 2019 | 13.54 | 13.58 | 13.45 | 13.56 | 5,294,943 | -0.01(-0.08%) |
Nov 27, 2019 | 13.61 | 13.61 | 13.48 | 13.57 | 5,820,655 | -0.04(-0.32%) |
Nov 26, 2019 | 13.55 | 13.61 | 13.53 | 13.61 | 7,632,722 | +0.05(+0.36%) |
Nov 25, 2019 | 13.38 | 13.57 | 13.34 | 13.57 | 5,681,820 | +0.22(+1.61%) |
Nov 22, 2019 | 13.33 | 13.44 | 13.28 | 13.35 | 6,030,903 | +0.04(+0.29%) |
Nov 21, 2019 | 13.28 | 13.39 | 13.27 | 13.31 | 4,157,372 | +0.01(+0.04%) |
Nov 20, 2019 | 13.33 | 13.43 | 13.27 | 13.31 | 4,883,026 | -0.08(-0.57%) |
Nov 19, 2019 | 13.30 | 13.44 | 13.26 | 13.38 | 4,451,750 | +0.08(+0.61%) |
Nov 18, 2019 | 13.46 | 13.49 | 13.23 | 13.30 | 4,950,223 | -0.15(-1.13%) |
Nov 15, 2019 | 13.36 | 13.47 | 13.25 | 13.45 | 6,900,575 | +0.17(+1.26%) |
Nov 14, 2019 | 13.25 | 13.35 | 13.14 | 13.29 | 8,516,578 | -0.03(-0.20%) |
Nov 13, 2019 | 13.09 | 13.31 | 13.07 | 13.31 | 5,467,996 | +0.20(+1.53%) |
Nov 12, 2019 | 13.21 | 13.31 | 13.06 | 13.11 | 9,266,465 | -0.08(-0.62%) |
Nov 11, 2019 | 13.31 | 13.34 | 13.05 | 13.19 | 8,609,304 | -0.26(-1.93%) |
Nov 08, 2019 | 13.20 | 13.49 | 12.66 | 13.45 | 13,810,378 | +0.27(+2.01%) |
Nov 07, 2019 | 13.00 | 13.23 | 12.94 | 13.19 | 12,929,593 | +0.18(+1.42%) |
Nov 06, 2019 | 13.12 | 13.17 | 12.93 | 13.00 | 11,470,648 | -0.10(-0.79%) |