Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.51 | 14.51 | 14.10 | 14.19 | 3,223,490 | -0.42(-2.84%) |
Jan 30, 2020 | 14.45 | 14.64 | 14.34 | 14.61 | 2,568,209 | -0.03(-0.20%) |
Jan 29, 2020 | 14.81 | 14.82 | 14.58 | 14.64 | 1,942,849 | -0.14(-0.94%) |
Jan 28, 2020 | 14.69 | 14.82 | 14.55 | 14.77 | 2,074,918 | +0.17(+1.20%) |
Jan 27, 2020 | 14.66 | 14.68 | 14.47 | 14.60 | 2,963,880 | -0.45(-3.00%) |
Jan 24, 2020 | 15.17 | 15.21 | 15.02 | 15.05 | 4,423,758 | -0.11(-0.72%) |
Jan 23, 2020 | 15.03 | 15.20 | 14.90 | 15.16 | 1,850,831 | +0.03(+0.19%) |
Jan 22, 2020 | 15.12 | 15.18 | 15.04 | 15.13 | 1,984,544 | +0.10(+0.68%) |
Jan 21, 2020 | 15.35 | 15.45 | 15.02 | 15.03 | 2,935,512 | -0.37(-2.41%) |
Jan 17, 2020 | 15.25 | 15.41 | 15.20 | 15.40 | 1,816,454 | +0.18(+1.20%) |
Jan 16, 2020 | 15.24 | 15.24 | 15.07 | 15.22 | 1,902,443 | +0.09(+0.58%) |
Jan 15, 2020 | 15.25 | 15.33 | 15.12 | 15.13 | 2,399,787 | -0.20(-1.33%) |
Jan 14, 2020 | 15.33 | 15.37 | 15.29 | 15.33 | 1,545,388 | -0.03(-0.19%) |
Jan 13, 2020 | 15.46 | 15.47 | 15.29 | 15.36 | 2,191,613 | -0.04(-0.28%) |
Jan 10, 2020 | 15.34 | 15.46 | 15.32 | 15.41 | 2,858,525 | +0.09(+0.57%) |
Jan 09, 2020 | 15.23 | 15.37 | 15.21 | 15.32 | 1,876,463 | +0.12(+0.82%) |
Jan 08, 2020 | 15.04 | 15.31 | 15.01 | 15.20 | 2,376,873 | +0.15(+1.02%) |
Jan 07, 2020 | 14.89 | 15.09 | 14.87 | 15.04 | 2,198,402 | +0.11(+0.73%) |
Jan 06, 2020 | 14.77 | 14.93 | 14.77 | 14.93 | 1,609,691 | +0.08(+0.54%) |
Jan 03, 2020 | 14.82 | 14.89 | 14.77 | 14.85 | 1,765,551 | -0.13(-0.88%) |
Jan 02, 2020 | 14.80 | 15.01 | 14.80 | 14.98 | 2,132,914 | +0.20(+1.33%) |
Dec 31, 2019 | 14.69 | 14.87 | 14.69 | 14.79 | 1,732,759 | +0.08(+0.55%) |
Dec 30, 2019 | 14.69 | 14.76 | 14.64 | 14.71 | 1,607,944 | +0.04(+0.25%) |
Dec 27, 2019 | 14.72 | 14.74 | 14.63 | 14.67 | 1,649,888 | +0.00(+0.00%) |
Dec 26, 2019 | 14.59 | 14.69 | 14.58 | 14.67 | 1,020,023 | +0.09(+0.60%) |
Dec 24, 2019 | 14.61 | 14.61 | 14.55 | 14.58 | 821,719 | -0.01(-0.05%) |
Dec 23, 2019 | 14.61 | 14.69 | 14.57 | 14.59 | 2,343,027 | -0.04(-0.30%) |
Dec 20, 2019 | 14.39 | 14.66 | 14.39 | 14.64 | 4,674,294 | +0.19(+1.31%) |
Dec 19, 2019 | 14.55 | 14.55 | 14.37 | 14.45 | 2,542,672 | -0.09(-0.60%) |
Dec 18, 2019 | 14.43 | 14.60 | 14.39 | 14.53 | 3,013,782 | +0.16(+1.12%) |
Dec 17, 2019 | 14.26 | 14.45 | 14.22 | 14.37 | 1,953,719 | +0.12(+0.82%) |
Dec 16, 2019 | 14.13 | 14.37 | 14.12 | 14.26 | 3,001,623 | +0.20(+1.40%) |
Dec 13, 2019 | 14.23 | 14.30 | 14.05 | 14.06 | 5,094,689 | -0.17(-1.18%) |
Dec 12, 2019 | 14.12 | 14.35 | 14.08 | 14.23 | 2,561,685 | +0.14(+0.98%) |
Dec 11, 2019 | 14.07 | 14.15 | 14.07 | 14.09 | 971,288 | +0.04(+0.31%) |
Dec 10, 2019 | 13.98 | 14.11 | 13.95 | 14.04 | 1,330,527 | +0.04(+0.31%) |
Dec 09, 2019 | 13.99 | 14.07 | 13.90 | 14.00 | 2,110,973 | +0.00(+0.00%) |
Dec 06, 2019 | 13.96 | 14.08 | 13.93 | 14.00 | 1,664,294 | +0.12(+0.89%) |
Dec 05, 2019 | 14.02 | 14.04 | 13.84 | 13.88 | 2,068,477 | -0.07(-0.47%) |
Dec 04, 2019 | 14.07 | 14.07 | 13.90 | 13.94 | 2,446,432 | +0.01(+0.05%) |
Dec 03, 2019 | 14.12 | 14.13 | 13.84 | 13.94 | 2,977,417 | -0.36(-2.50%) |
Dec 02, 2019 | 14.35 | 14.39 | 14.29 | 14.29 | 2,686,732 | -0.05(-0.36%) |
Nov 29, 2019 | 14.23 | 14.37 | 14.23 | 14.34 | 822,268 | +0.07(+0.46%) |
Nov 27, 2019 | 14.31 | 14.34 | 14.24 | 14.28 | 1,489,358 | +0.03(+0.20%) |
Nov 26, 2019 | 14.27 | 14.28 | 14.08 | 14.25 | 2,337,019 | -0.03(-0.20%) |
Nov 25, 2019 | 14.18 | 14.31 | 14.18 | 14.28 | 1,313,873 | +0.14(+0.98%) |
Nov 22, 2019 | 14.17 | 14.29 | 14.09 | 14.14 | 1,644,674 | -0.01(-0.05%) |
Nov 21, 2019 | 14.18 | 14.19 | 14.04 | 14.15 | 2,420,656 | -0.01(-0.05%) |
Nov 20, 2019 | 14.19 | 14.27 | 14.11 | 14.15 | 2,675,096 | -0.16(-1.12%) |
Nov 19, 2019 | 14.31 | 14.34 | 14.20 | 14.31 | 1,939,712 | +0.00(+0.00%) |
Nov 18, 2019 | 14.34 | 14.42 | 14.23 | 14.31 | 2,359,519 | +0.01(+0.10%) |
Nov 15, 2019 | 14.27 | 14.34 | 14.26 | 14.30 | 1,988,696 | +0.04(+0.30%) |
Nov 14, 2019 | 14.19 | 14.27 | 14.15 | 14.26 | 2,044,016 | +0.01(+0.05%) |
Nov 13, 2019 | 14.22 | 14.30 | 14.19 | 14.25 | 1,659,107 | -0.09(-0.60%) |
Nov 12, 2019 | 14.18 | 14.39 | 14.18 | 14.34 | 2,867,051 | +0.14(+1.01%) |
Nov 11, 2019 | 14.08 | 14.23 | 14.05 | 14.19 | 1,628,773 | -0.01(-0.10%) |
Nov 08, 2019 | 14.11 | 14.23 | 14.01 | 14.21 | 2,495,181 | +0.14(+0.97%) |
Nov 07, 2019 | 14.13 | 14.45 | 14.01 | 14.07 | 5,083,150 | +0.17(+1.24%) |
Nov 06, 2019 | 13.81 | 13.91 | 13.67 | 13.90 | 5,061,615 | +0.09(+0.68%) |
Nov 05, 2019 | 13.78 | 13.88 | 13.75 | 13.80 | 2,509,087 | +0.07(+0.52%) |
Nov 04, 2019 | 13.69 | 13.85 | 13.64 | 13.73 | 6,409,096 | +0.14(+1.06%) |