Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.86 | 14.28 | 13.63 | 14.17 | 40,967,200 | -0.49(-3.34%) |
Feb 27, 2020 | 15.18 | 15.28 | 14.63 | 14.66 | 30,777,592 | -1.01(-6.45%) |
Feb 26, 2020 | 15.93 | 16.50 | 15.43 | 15.67 | 21,274,150 | -0.22(-1.38%) |
Feb 25, 2020 | 16.31 | 16.35 | 15.76 | 15.89 | 20,365,148 | -0.26(-1.61%) |
Feb 24, 2020 | 15.69 | 16.42 | 15.56 | 16.15 | 23,142,436 | -0.55(-3.29%) |
Feb 21, 2020 | 16.83 | 16.91 | 16.50 | 16.70 | 14,460,300 | -0.22(-1.30%) |
Feb 20, 2020 | 17.09 | 17.39 | 16.60 | 16.92 | 22,799,248 | -0.28(-1.63%) |
Feb 19, 2020 | 17.23 | 17.33 | 17.10 | 17.20 | 16,767,355 | +0.03(+0.17%) |
Feb 18, 2020 | 17.44 | 17.53 | 16.74 | 17.17 | 29,711,608 | -0.39(-2.22%) |
Feb 14, 2020 | 17.54 | 17.86 | 17.43 | 17.56 | 15,255,400 | -0.03(-0.17%) |
Feb 13, 2020 | 17.22 | 17.74 | 17.17 | 17.59 | 13,754,148 | +0.19(+1.09%) |
Feb 12, 2020 | 17.66 | 17.66 | 17.19 | 17.40 | 17,599,094 | -0.21(-1.19%) |
Feb 11, 2020 | 17.65 | 17.80 | 17.44 | 17.61 | 18,666,096 | +0.01(+0.06%) |
Feb 10, 2020 | 17.05 | 17.60 | 17.00 | 17.60 | 22,029,196 | +0.47(+2.74%) |
Feb 07, 2020 | 16.96 | 17.18 | 16.68 | 17.13 | 28,828,800 | +0.13(+0.76%) |
Feb 06, 2020 | 16.36 | 17.14 | 16.28 | 17.00 | 40,112,452 | +0.81(+5.00%) |
Feb 05, 2020 | 18.02 | 18.08 | 16.11 | 16.19 | 109,326,128 | -2.79(-14.70%) |
Feb 04, 2020 | 18.48 | 19.03 | 18.23 | 18.98 | 56,514,680 | +0.75(+4.11%) |
Feb 03, 2020 | 18.65 | 18.85 | 18.20 | 18.23 | 30,463,788 | -0.15(-0.82%) |
Jan 31, 2020 | 18.73 | 18.79 | 18.18 | 18.38 | 24,963,000 | -0.50(-2.65%) |
Jan 30, 2020 | 18.81 | 18.97 | 18.58 | 18.88 | 17,157,784 | -0.02(-0.11%) |
Jan 29, 2020 | 19.15 | 19.27 | 18.93 | 18.90 | 18,138,352 | -0.09(-0.47%) |
Jan 28, 2020 | 18.80 | 19.11 | 18.70 | 18.99 | 23,573,706 | +0.37(+1.99%) |
Jan 27, 2020 | 18.47 | 18.77 | 18.27 | 18.62 | 19,036,622 | -0.43(-2.26%) |
Jan 24, 2020 | 19.71 | 19.75 | 18.84 | 19.05 | 32,866,600 | -0.20(-1.04%) |
Jan 23, 2020 | 19.18 | 19.43 | 18.91 | 19.25 | 24,786,020 | +0.15(+0.79%) |
Jan 22, 2020 | 19.23 | 19.53 | 19.06 | 19.10 | 23,390,932 | +0.10(+0.53%) |
Jan 21, 2020 | 19.02 | 19.25 | 18.77 | 19.00 | 24,775,548 | -0.11(-0.58%) |
Jan 17, 2020 | 19.10 | 19.29 | 18.76 | 19.11 | 46,317,200 | +0.86(+4.71%) |
Jan 16, 2020 | 18.02 | 18.41 | 17.78 | 18.25 | 27,050,628 | +0.06(+0.33%) |
Jan 15, 2020 | 18.00 | 18.52 | 17.97 | 18.19 | 23,354,578 | +0.20(+1.11%) |
Jan 14, 2020 | 17.99 | 18.09 | 17.67 | 17.99 | 25,390,112 | -0.01(-0.06%) |
Jan 13, 2020 | 17.48 | 18.00 | 17.30 | 18.00 | 22,393,814 | +0.59(+3.39%) |
Jan 10, 2020 | 17.66 | 17.73 | 17.28 | 17.41 | 25,643,200 | -0.04(-0.23%) |
Jan 09, 2020 | 17.29 | 17.93 | 17.04 | 17.45 | 62,714,088 | +0.78(+4.68%) |
Jan 08, 2020 | 16.98 | 17.01 | 16.65 | 16.67 | 15,600,972 | -0.36(-2.11%) |
Jan 07, 2020 | 16.87 | 17.07 | 16.55 | 17.03 | 21,173,536 | +0.25(+1.49%) |
Jan 06, 2020 | 16.65 | 16.79 | 16.41 | 16.78 | 15,952,614 | +0.03(+0.18%) |
Jan 03, 2020 | 16.43 | 17.10 | 16.35 | 16.75 | 19,783,600 | -0.03(-0.18%) |
Jan 02, 2020 | 16.62 | 16.95 | 16.46 | 16.78 | 26,062,670 | +0.45(+2.76%) |
Dec 31, 2019 | 15.78 | 16.35 | 15.77 | 16.33 | 18,055,200 | +0.44(+2.77%) |
Dec 30, 2019 | 16.05 | 16.17 | 15.68 | 15.89 | 15,608,237 | -0.14(-0.87%) |
Dec 27, 2019 | 16.08 | 16.18 | 15.78 | 16.03 | 15,000,000 | +0.06(+0.38%) |
Dec 26, 2019 | 15.60 | 16.18 | 15.50 | 15.97 | 22,685,834 | +0.36(+2.31%) |
Dec 24, 2019 | 15.53 | 15.65 | 15.38 | 15.61 | 8,907,800 | +0.12(+0.77%) |
Dec 23, 2019 | 15.55 | 15.59 | 15.23 | 15.49 | 19,963,220 | -0.06(-0.39%) |
Dec 20, 2019 | 15.54 | 15.74 | 15.29 | 15.55 | 24,978,300 | +0.09(+0.58%) |
Dec 19, 2019 | 15.05 | 15.47 | 15.00 | 15.46 | 21,114,352 | +0.35(+2.32%) |
Dec 18, 2019 | 15.07 | 15.39 | 15.06 | 15.11 | 16,819,976 | +0.01(+0.07%) |
Dec 17, 2019 | 15.10 | 15.42 | 15.05 | 15.10 | 23,282,878 | -0.01(-0.07%) |
Dec 16, 2019 | 15.21 | 15.23 | 14.85 | 15.11 | 27,285,312 | +0.02(+0.13%) |
Dec 13, 2019 | 14.75 | 15.19 | 14.58 | 15.09 | 27,837,400 | +0.64(+4.43%) |
Dec 12, 2019 | 14.16 | 14.47 | 14.07 | 14.45 | 16,423,148 | +0.22(+1.55%) |
Dec 11, 2019 | 14.01 | 14.25 | 13.96 | 14.23 | 11,696,870 | +0.14(+0.99%) |
Dec 10, 2019 | 14.23 | 14.33 | 13.97 | 14.09 | 20,375,036 | -0.14(-0.98%) |
Dec 09, 2019 | 14.64 | 14.89 | 14.21 | 14.23 | 20,197,202 | -0.51(-3.46%) |
Dec 06, 2019 | 14.86 | 14.95 | 14.70 | 14.74 | 11,223,600 | +0.06(+0.41%) |
Dec 05, 2019 | 15.05 | 15.16 | 14.66 | 14.68 | 11,970,821 | -0.32(-2.13%) |
Dec 04, 2019 | 14.99 | 15.08 | 14.81 | 15.00 | 11,201,766 | +0.08(+0.54%) |
Dec 03, 2019 | 14.22 | 14.98 | 14.16 | 14.92 | 19,239,560 | +0.32(+2.19%) |