Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.33 | 13.37 | 13.02 | 13.13 | 5,651,200 | -0.25(-1.91%) |
Jan 30, 2020 | 13.51 | 13.52 | 13.09 | 13.38 | 4,012,743 | -0.25(-1.85%) |
Jan 29, 2020 | 13.74 | 13.96 | 13.52 | 13.64 | 2,921,005 | +0.00(+0.00%) |
Jan 28, 2020 | 13.77 | 13.88 | 13.63 | 13.64 | 2,146,487 | +0.05(+0.36%) |
Jan 27, 2020 | 13.70 | 13.80 | 13.44 | 13.59 | 2,811,230 | -0.44(-3.17%) |
Jan 24, 2020 | 14.40 | 14.40 | 13.66 | 14.03 | 3,394,801 | -0.43(-3.01%) |
Jan 23, 2020 | 14.20 | 14.50 | 13.87 | 14.47 | 2,050,954 | +0.20(+1.39%) |
Jan 22, 2020 | 14.59 | 14.59 | 14.22 | 14.27 | 3,135,202 | -0.17(-1.16%) |
Jan 21, 2020 | 14.80 | 14.80 | 14.34 | 14.44 | 2,215,418 | -0.32(-2.14%) |
Jan 17, 2020 | 14.92 | 14.95 | 14.69 | 14.75 | 2,654,860 | -0.11(-0.73%) |
Jan 16, 2020 | 14.56 | 15.07 | 14.48 | 14.86 | 2,852,867 | +0.41(+2.87%) |
Jan 15, 2020 | 14.72 | 14.77 | 14.39 | 14.45 | 3,140,409 | -0.38(-2.53%) |
Jan 14, 2020 | 14.80 | 14.87 | 14.58 | 14.82 | 2,261,140 | +0.06(+0.40%) |
Jan 13, 2020 | 14.34 | 14.76 | 14.19 | 14.76 | 2,289,743 | +0.46(+3.25%) |
Jan 10, 2020 | 14.59 | 14.65 | 14.24 | 14.30 | 2,631,180 | -0.22(-1.50%) |
Jan 09, 2020 | 14.78 | 14.80 | 14.35 | 14.52 | 2,514,464 | -0.30(-2.00%) |
Jan 08, 2020 | 14.83 | 14.92 | 14.66 | 14.81 | 2,149,185 | -0.07(-0.46%) |
Jan 07, 2020 | 14.77 | 14.96 | 14.73 | 14.88 | 2,019,450 | +0.11(+0.74%) |
Jan 06, 2020 | 14.51 | 14.85 | 14.41 | 14.77 | 3,428,156 | +0.21(+1.42%) |
Jan 03, 2020 | 14.95 | 14.95 | 14.50 | 14.57 | 4,220,555 | -0.63(-4.16%) |
Jan 02, 2020 | 15.50 | 15.50 | 15.08 | 15.20 | 1,848,541 | -0.17(-1.13%) |
Dec 31, 2019 | 15.03 | 15.48 | 15.03 | 15.37 | 2,678,945 | +0.32(+2.13%) |
Dec 30, 2019 | 15.29 | 15.43 | 15.02 | 15.05 | 4,269,233 | +0.13(+0.86%) |
Dec 27, 2019 | 14.92 | 15.10 | 14.90 | 14.92 | 1,582,897 | +0.03(+0.20%) |
Dec 26, 2019 | 14.86 | 14.91 | 14.67 | 14.89 | 1,776,648 | +0.05(+0.33%) |
Dec 24, 2019 | 14.91 | 15.02 | 14.81 | 14.84 | 1,024,198 | -0.03(-0.20%) |
Dec 23, 2019 | 15.11 | 15.12 | 14.83 | 14.87 | 3,057,590 | -0.12(-0.79%) |
Dec 20, 2019 | 15.52 | 15.56 | 14.92 | 14.99 | 6,861,147 | -0.50(-3.25%) |
Dec 19, 2019 | 15.99 | 16.06 | 15.41 | 15.49 | 6,657,605 | -0.44(-2.76%) |
Dec 18, 2019 | 16.40 | 16.40 | 15.90 | 15.93 | 3,281,553 | -0.47(-2.86%) |
Dec 17, 2019 | 15.93 | 16.43 | 15.89 | 16.40 | 4,071,711 | +0.52(+3.30%) |
Dec 16, 2019 | 15.86 | 16.26 | 15.83 | 15.88 | 2,383,732 | +0.06(+0.37%) |
Dec 13, 2019 | 16.25 | 16.40 | 15.68 | 15.82 | 3,154,664 | -0.48(-2.97%) |
Dec 12, 2019 | 15.94 | 16.36 | 15.85 | 16.31 | 2,540,872 | +0.43(+2.74%) |
Dec 11, 2019 | 16.06 | 16.14 | 15.76 | 15.87 | 2,176,919 | -0.07(-0.43%) |
Dec 10, 2019 | 15.94 | 16.07 | 15.71 | 15.94 | 1,909,603 | +0.05(+0.31%) |
Dec 09, 2019 | 15.92 | 16.02 | 15.82 | 15.89 | 1,885,686 | -0.03(-0.19%) |
Dec 06, 2019 | 15.89 | 16.31 | 15.87 | 15.92 | 2,030,383 | +0.22(+1.38%) |
Dec 05, 2019 | 15.59 | 15.71 | 15.47 | 15.70 | 1,540,731 | +0.20(+1.27%) |
Dec 04, 2019 | 15.54 | 15.73 | 15.47 | 15.50 | 2,373,801 | +0.07(+0.45%) |
Dec 03, 2019 | 15.63 | 15.64 | 15.20 | 15.44 | 1,867,111 | -0.38(-2.37%) |
Dec 02, 2019 | 15.85 | 16.07 | 15.62 | 15.81 | 2,033,621 | +0.01(+0.06%) |
Nov 29, 2019 | 15.97 | 16.06 | 15.75 | 15.80 | 1,057,086 | -0.25(-1.54%) |
Nov 27, 2019 | 16.34 | 16.42 | 15.96 | 16.05 | 1,901,056 | -0.32(-1.93%) |
Nov 26, 2019 | 16.17 | 16.38 | 15.99 | 16.36 | 2,421,473 | +0.19(+1.16%) |
Nov 25, 2019 | 15.76 | 16.21 | 15.68 | 16.18 | 1,950,965 | +0.42(+2.63%) |
Nov 22, 2019 | 15.57 | 15.89 | 15.56 | 15.76 | 1,272,531 | +0.21(+1.33%) |
Nov 21, 2019 | 15.74 | 15.77 | 15.45 | 15.55 | 1,226,107 | -0.02(-0.13%) |
Nov 20, 2019 | 15.86 | 15.89 | 15.46 | 15.57 | 3,155,681 | -0.41(-2.54%) |
Nov 19, 2019 | 16.12 | 16.21 | 15.89 | 15.98 | 1,545,180 | +0.01(+0.06%) |
Nov 18, 2019 | 15.69 | 15.99 | 15.53 | 15.97 | 2,288,987 | +0.11(+0.69%) |
Nov 15, 2019 | 16.26 | 16.32 | 15.82 | 15.86 | 2,195,332 | -0.30(-1.84%) |
Nov 14, 2019 | 16.22 | 16.41 | 16.10 | 16.16 | 1,339,214 | -0.09(-0.55%) |
Nov 13, 2019 | 16.31 | 16.49 | 16.17 | 16.25 | 1,383,841 | -0.28(-1.67%) |
Nov 12, 2019 | 16.80 | 16.84 | 16.43 | 16.52 | 1,796,288 | -0.27(-1.59%) |
Nov 11, 2019 | 16.77 | 16.89 | 16.54 | 16.79 | 1,997,323 | -0.09(-0.56%) |
Nov 08, 2019 | 16.55 | 16.92 | 16.34 | 16.88 | 2,402,074 | +0.25(+1.52%) |
Nov 07, 2019 | 16.75 | 17.00 | 16.53 | 16.63 | 2,518,691 | +0.24(+1.48%) |
Nov 06, 2019 | 16.47 | 16.67 | 16.08 | 16.39 | 3,142,979 | -0.15(-0.93%) |
Nov 05, 2019 | 16.28 | 16.78 | 16.23 | 16.54 | 2,775,257 | +0.30(+1.83%) |
Nov 04, 2019 | 16.02 | 16.30 | 15.89 | 16.25 | 2,634,397 | +0.44(+2.81%) |