Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.35 | 11.68 | 11.13 | 11.61 | 15,840,200 | -0.16(-1.37%) |
Feb 27, 2020 | 12.14 | 12.42 | 11.73 | 11.77 | 9,078,047 | -0.69(-5.56%) |
Feb 26, 2020 | 12.85 | 12.97 | 12.46 | 12.47 | 8,364,514 | -0.32(-2.52%) |
Feb 25, 2020 | 13.58 | 13.58 | 12.74 | 12.79 | 8,584,716 | -0.74(-5.48%) |
Feb 24, 2020 | 13.55 | 13.65 | 13.42 | 13.53 | 7,745,577 | -0.56(-4.00%) |
Feb 21, 2020 | 14.42 | 14.45 | 14.01 | 14.09 | 7,533,396 | -0.44(-3.05%) |
Feb 20, 2020 | 14.35 | 14.70 | 14.32 | 14.54 | 5,503,665 | +0.27(+1.92%) |
Feb 19, 2020 | 14.23 | 14.38 | 14.21 | 14.26 | 3,688,353 | +0.06(+0.40%) |
Feb 18, 2020 | 14.39 | 14.59 | 14.17 | 14.21 | 5,228,931 | -0.13(-0.90%) |
Feb 14, 2020 | 14.52 | 14.55 | 14.29 | 14.34 | 3,905,976 | -0.19(-1.28%) |
Feb 13, 2020 | 14.86 | 14.92 | 14.52 | 14.52 | 4,651,998 | -0.46(-3.07%) |
Feb 12, 2020 | 15.19 | 15.33 | 14.97 | 14.98 | 5,551,434 | +0.00(+0.00%) |
Feb 11, 2020 | 14.79 | 15.01 | 14.79 | 14.98 | 6,111,666 | +0.25(+1.67%) |
Feb 10, 2020 | 14.36 | 14.74 | 14.32 | 14.74 | 4,588,387 | +0.29(+1.98%) |
Feb 07, 2020 | 14.28 | 14.49 | 14.22 | 14.45 | 3,046,007 | +0.02(+0.11%) |
Feb 06, 2020 | 14.74 | 14.79 | 14.36 | 14.43 | 4,180,837 | -0.15(-1.03%) |
Feb 05, 2020 | 14.38 | 14.64 | 14.36 | 14.58 | 5,108,841 | +0.43(+3.03%) |
Feb 04, 2020 | 14.01 | 14.25 | 13.95 | 14.16 | 5,524,860 | +0.45(+3.30%) |
Feb 03, 2020 | 13.82 | 14.08 | 13.70 | 13.70 | 6,124,478 | -0.02(-0.12%) |
Jan 31, 2020 | 13.85 | 13.95 | 13.66 | 13.72 | 6,365,508 | -0.26(-1.87%) |
Jan 30, 2020 | 13.80 | 14.04 | 13.63 | 13.98 | 8,554,181 | +0.00(+0.00%) |
Jan 29, 2020 | 14.08 | 14.35 | 13.77 | 13.98 | 7,717,556 | -0.27(-1.89%) |
Jan 28, 2020 | 14.20 | 14.42 | 14.15 | 14.25 | 7,341,625 | +0.21(+1.53%) |
Jan 27, 2020 | 14.01 | 14.13 | 13.90 | 14.04 | 6,222,911 | -0.37(-2.59%) |
Jan 24, 2020 | 14.66 | 14.66 | 14.27 | 14.41 | 6,837,471 | -0.24(-1.62%) |
Jan 23, 2020 | 14.54 | 14.70 | 14.35 | 14.65 | 3,797,583 | -0.03(-0.22%) |
Jan 22, 2020 | 14.51 | 14.71 | 14.47 | 14.68 | 3,737,326 | +0.16(+1.09%) |
Jan 21, 2020 | 14.46 | 14.66 | 14.38 | 14.52 | 5,220,989 | -0.01(-0.06%) |
Jan 17, 2020 | 14.54 | 14.70 | 14.43 | 14.53 | 5,928,095 | +0.05(+0.33%) |
Jan 16, 2020 | 14.36 | 14.49 | 14.32 | 14.48 | 5,415,694 | +0.21(+1.44%) |
Jan 15, 2020 | 14.11 | 14.47 | 14.11 | 14.28 | 8,557,989 | +0.08(+0.56%) |
Jan 14, 2020 | 14.33 | 14.39 | 14.19 | 14.20 | 5,215,900 | -0.13(-0.89%) |
Jan 13, 2020 | 14.08 | 14.35 | 13.98 | 14.32 | 5,249,582 | +0.29(+2.03%) |
Jan 10, 2020 | 14.27 | 14.28 | 14.01 | 14.04 | 5,139,767 | -0.25(-1.72%) |
Jan 09, 2020 | 14.28 | 14.29 | 14.09 | 14.28 | 4,811,219 | +0.15(+1.07%) |
Jan 08, 2020 | 14.14 | 14.32 | 14.08 | 14.13 | 4,748,364 | +0.05(+0.34%) |
Jan 07, 2020 | 14.12 | 14.21 | 13.96 | 14.08 | 3,669,414 | -0.02(-0.17%) |
Jan 06, 2020 | 13.88 | 14.12 | 13.82 | 14.11 | 5,295,612 | +0.10(+0.68%) |
Jan 03, 2020 | 13.91 | 14.07 | 13.82 | 14.01 | 6,881,982 | -0.25(-1.78%) |
Jan 02, 2020 | 14.12 | 14.39 | 14.09 | 14.27 | 6,580,437 | +0.01(+0.06%) |
Dec 31, 2019 | 14.22 | 14.35 | 14.15 | 14.26 | 3,485,942 | +0.04(+0.28%) |
Dec 30, 2019 | 14.21 | 14.31 | 14.11 | 14.22 | 4,049,161 | +0.08(+0.56%) |
Dec 27, 2019 | 14.20 | 14.23 | 14.09 | 14.14 | 3,289,869 | -0.08(-0.56%) |
Dec 26, 2019 | 14.15 | 14.30 | 14.15 | 14.22 | 2,653,045 | +0.11(+0.79%) |
Dec 24, 2019 | 14.42 | 14.45 | 14.09 | 14.11 | 1,746,880 | -0.31(-2.15%) |
Dec 23, 2019 | 14.33 | 14.54 | 14.33 | 14.42 | 4,139,764 | +0.16(+1.11%) |
Dec 20, 2019 | 14.62 | 14.66 | 14.13 | 14.26 | 13,186,966 | -0.36(-2.44%) |
Dec 19, 2019 | 14.59 | 14.77 | 14.54 | 14.62 | 6,295,938 | +0.06(+0.38%) |
Dec 18, 2019 | 14.48 | 14.62 | 14.35 | 14.56 | 7,360,277 | +0.11(+0.77%) |
Dec 17, 2019 | 14.15 | 14.47 | 14.12 | 14.45 | 8,500,552 | +0.25(+1.79%) |
Dec 16, 2019 | 14.16 | 14.34 | 14.11 | 14.20 | 9,332,427 | +0.22(+1.59%) |
Dec 13, 2019 | 14.15 | 14.54 | 13.96 | 13.97 | 11,958,955 | -0.07(-0.51%) |
Dec 12, 2019 | 13.62 | 14.12 | 13.53 | 14.05 | 7,944,343 | +0.49(+3.63%) |
Dec 11, 2019 | 13.34 | 13.58 | 13.22 | 13.55 | 9,102,975 | +0.19(+1.42%) |
Dec 10, 2019 | 13.18 | 13.40 | 13.13 | 13.36 | 7,968,115 | +0.15(+1.14%) |
Dec 09, 2019 | 13.32 | 13.35 | 13.15 | 13.21 | 5,503,216 | -0.10(-0.77%) |
Dec 06, 2019 | 13.37 | 13.51 | 13.00 | 13.32 | 7,292,790 | +0.14(+1.08%) |
Dec 05, 2019 | 13.30 | 13.33 | 13.13 | 13.17 | 4,946,502 | -0.06(-0.48%) |
Dec 04, 2019 | 13.34 | 13.49 | 13.28 | 13.24 | 5,673,529 | +0.00(+0.00%) |
Dec 03, 2019 | 13.48 | 13.53 | 13.14 | 13.24 | 7,394,325 | -0.48(-3.47%) |