Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.82 | 14.88 | 14.28 | 14.71 | 5,758,080 | -0.44(-2.88%) |
Feb 27, 2020 | 15.66 | 16.07 | 15.12 | 15.15 | 4,456,203 | -0.67(-4.24%) |
Feb 26, 2020 | 15.86 | 16.21 | 15.73 | 15.82 | 3,508,999 | -0.02(-0.10%) |
Feb 25, 2020 | 16.15 | 16.18 | 15.77 | 15.83 | 3,614,829 | -0.29(-1.79%) |
Feb 24, 2020 | 15.94 | 16.15 | 15.92 | 16.12 | 1,654,998 | -0.06(-0.39%) |
Feb 21, 2020 | 16.12 | 16.18 | 16.06 | 16.18 | 1,140,385 | +0.07(+0.44%) |
Feb 20, 2020 | 15.88 | 16.11 | 15.80 | 16.11 | 1,653,208 | +0.23(+1.47%) |
Feb 19, 2020 | 16.04 | 16.08 | 15.76 | 15.88 | 2,082,302 | -0.16(-1.02%) |
Feb 18, 2020 | 16.18 | 16.19 | 15.92 | 16.04 | 1,496,775 | -0.13(-0.82%) |
Feb 14, 2020 | 15.95 | 16.18 | 15.92 | 16.18 | 1,472,308 | +0.26(+1.62%) |
Feb 13, 2020 | 15.76 | 15.97 | 15.76 | 15.92 | 1,246,158 | +0.13(+0.84%) |
Feb 12, 2020 | 15.70 | 15.81 | 15.58 | 15.79 | 1,654,604 | +0.07(+0.45%) |
Feb 11, 2020 | 15.72 | 15.81 | 15.61 | 15.72 | 1,501,066 | -0.01(-0.05%) |
Feb 10, 2020 | 15.61 | 15.74 | 15.60 | 15.72 | 1,862,805 | +0.23(+1.46%) |
Feb 07, 2020 | 15.52 | 15.66 | 15.45 | 15.50 | 3,026,284 | +0.02(+0.10%) |
Feb 06, 2020 | 15.38 | 15.51 | 15.38 | 15.48 | 2,782,918 | +0.15(+0.97%) |
Feb 05, 2020 | 15.28 | 15.38 | 15.21 | 15.33 | 2,381,814 | +0.05(+0.31%) |
Feb 04, 2020 | 15.20 | 15.36 | 15.12 | 15.29 | 2,307,941 | +0.12(+0.77%) |
Feb 03, 2020 | 15.13 | 15.32 | 15.11 | 15.17 | 3,828,480 | +0.08(+0.52%) |
Jan 31, 2020 | 15.28 | 15.28 | 15.01 | 15.09 | 4,730,644 | -0.18(-1.17%) |
Jan 30, 2020 | 15.32 | 15.37 | 15.24 | 15.27 | 2,452,449 | -0.07(-0.46%) |
Jan 29, 2020 | 15.36 | 15.42 | 15.23 | 15.34 | 1,550,758 | -0.01(-0.05%) |
Jan 28, 2020 | 15.26 | 15.41 | 15.21 | 15.35 | 2,064,607 | +0.12(+0.77%) |
Jan 27, 2020 | 15.21 | 15.31 | 15.20 | 15.23 | 3,121,566 | -0.03(-0.20%) |
Jan 24, 2020 | 15.18 | 15.33 | 15.15 | 15.26 | 1,720,129 | +0.09(+0.62%) |
Jan 23, 2020 | 14.98 | 15.22 | 14.92 | 15.17 | 4,063,542 | +0.20(+1.35%) |
Jan 22, 2020 | 15.19 | 15.36 | 14.95 | 14.97 | 4,595,118 | -0.16(-1.08%) |
Jan 21, 2020 | 15.01 | 15.19 | 14.96 | 15.13 | 3,661,394 | +0.14(+0.94%) |
Jan 17, 2020 | 15.12 | 15.16 | 14.96 | 14.99 | 1,998,206 | -0.03(-0.21%) |
Jan 16, 2020 | 14.93 | 15.10 | 14.88 | 15.02 | 1,781,761 | +0.11(+0.73%) |
Jan 15, 2020 | 14.80 | 14.94 | 14.73 | 14.91 | 2,584,247 | +0.13(+0.90%) |
Jan 14, 2020 | 14.89 | 14.90 | 14.65 | 14.78 | 1,964,025 | -0.12(-0.84%) |
Jan 13, 2020 | 14.66 | 14.93 | 14.62 | 14.91 | 1,525,913 | +0.24(+1.65%) |
Jan 10, 2020 | 14.52 | 14.67 | 14.45 | 14.66 | 3,168,848 | +0.10(+0.70%) |
Jan 09, 2020 | 14.60 | 14.70 | 14.52 | 14.56 | 1,309,561 | -0.04(-0.27%) |
Jan 08, 2020 | 14.52 | 14.68 | 14.47 | 14.60 | 1,684,631 | +0.11(+0.75%) |
Jan 07, 2020 | 14.54 | 14.56 | 14.38 | 14.49 | 2,325,386 | -0.09(-0.59%) |
Jan 06, 2020 | 14.48 | 14.64 | 14.45 | 14.58 | 1,169,239 | +0.05(+0.38%) |
Jan 03, 2020 | 14.20 | 14.60 | 14.20 | 14.52 | 1,187,180 | +0.29(+2.03%) |
Jan 02, 2020 | 14.65 | 14.72 | 14.20 | 14.23 | 1,640,775 | -0.36(-2.46%) |
Dec 31, 2019 | 14.50 | 14.69 | 14.49 | 14.59 | 1,756,199 | +0.11(+0.74%) |
Dec 30, 2019 | 14.40 | 14.49 | 14.34 | 14.49 | 1,719,834 | +0.07(+0.48%) |
Dec 27, 2019 | 14.42 | 14.44 | 14.34 | 14.42 | 1,407,477 | +0.05(+0.32%) |
Dec 26, 2019 | 14.35 | 14.43 | 14.32 | 14.37 | 656,545 | +0.05(+0.38%) |
Dec 24, 2019 | 14.25 | 14.34 | 14.22 | 14.32 | 494,336 | +0.07(+0.49%) |
Dec 23, 2019 | 14.39 | 14.45 | 14.22 | 14.25 | 1,990,512 | -0.15(-1.02%) |
Dec 20, 2019 | 14.43 | 14.56 | 14.37 | 14.39 | 3,275,937 | -0.04(-0.27%) |
Dec 19, 2019 | 14.19 | 14.44 | 14.19 | 14.43 | 2,316,558 | +0.23(+1.63%) |
Dec 18, 2019 | 14.02 | 14.26 | 13.99 | 14.20 | 1,371,713 | +0.21(+1.49%) |
Dec 17, 2019 | 14.19 | 14.23 | 13.97 | 13.99 | 1,507,434 | -0.19(-1.36%) |
Dec 16, 2019 | 14.15 | 14.24 | 14.01 | 14.19 | 2,440,476 | +0.11(+0.77%) |
Dec 13, 2019 | 14.12 | 14.25 | 13.96 | 14.08 | 3,005,992 | -0.03(-0.22%) |
Dec 12, 2019 | 14.46 | 14.52 | 14.05 | 14.11 | 2,590,603 | -0.26(-1.82%) |
Dec 11, 2019 | 14.71 | 14.71 | 14.32 | 14.37 | 2,732,705 | -0.27(-1.84%) |
Dec 10, 2019 | 14.79 | 14.79 | 14.62 | 14.64 | 1,555,808 | -0.15(-0.99%) |
Dec 09, 2019 | 14.79 | 14.84 | 14.71 | 14.79 | 2,452,118 | +0.02(+0.10%) |
Dec 06, 2019 | 14.77 | 14.85 | 14.69 | 14.77 | 2,404,456 | +0.02(+0.16%) |
Dec 05, 2019 | 14.67 | 14.79 | 14.65 | 14.75 | 1,750,669 | +0.05(+0.31%) |
Dec 04, 2019 | 14.69 | 14.77 | 14.58 | 14.70 | 1,628,008 | +0.02(+0.10%) |
Dec 03, 2019 | 14.66 | 14.75 | 14.55 | 14.69 | 2,059,001 | +0.02(+0.16%) |