Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.71 | 12.99 | 12.50 | 12.91 | 27,428,978 | -0.28(-2.15%) |
Feb 27, 2020 | 13.60 | 13.84 | 13.18 | 13.19 | 17,702,522 | -0.76(-5.43%) |
Feb 26, 2020 | 14.37 | 14.45 | 13.94 | 13.95 | 12,975,439 | -0.29(-2.05%) |
Feb 25, 2020 | 15.01 | 15.04 | 14.18 | 14.24 | 13,263,009 | -0.74(-4.95%) |
Feb 24, 2020 | 15.00 | 15.09 | 14.86 | 14.98 | 9,446,157 | -0.54(-3.51%) |
Feb 21, 2020 | 15.69 | 15.74 | 15.39 | 15.53 | 10,272,105 | -0.28(-1.75%) |
Feb 20, 2020 | 15.52 | 15.88 | 15.52 | 15.80 | 10,672,194 | +0.23(+1.47%) |
Feb 19, 2020 | 15.49 | 15.65 | 15.43 | 15.57 | 8,770,859 | +0.13(+0.87%) |
Feb 18, 2020 | 15.52 | 15.57 | 15.22 | 15.44 | 9,642,749 | -0.13(-0.86%) |
Feb 14, 2020 | 15.55 | 15.62 | 15.46 | 15.57 | 8,045,384 | +0.01(+0.05%) |
Feb 13, 2020 | 15.48 | 15.57 | 15.39 | 15.57 | 9,563,346 | +0.01(+0.05%) |
Feb 12, 2020 | 15.64 | 15.78 | 15.53 | 15.56 | 7,579,345 | +0.01(+0.05%) |
Feb 11, 2020 | 15.49 | 15.65 | 15.42 | 15.55 | 8,135,619 | +0.14(+0.92%) |
Feb 10, 2020 | 15.39 | 15.51 | 15.38 | 15.41 | 10,172,366 | -0.06(-0.41%) |
Feb 07, 2020 | 15.33 | 15.52 | 15.27 | 15.47 | 11,035,672 | -0.01(-0.05%) |
Feb 06, 2020 | 15.91 | 15.98 | 15.47 | 15.48 | 11,508,694 | -0.32(-2.00%) |
Feb 05, 2020 | 15.49 | 15.82 | 15.49 | 15.79 | 14,522,545 | +0.52(+3.41%) |
Feb 04, 2020 | 15.27 | 15.42 | 15.24 | 15.27 | 13,233,976 | +0.29(+1.95%) |
Feb 03, 2020 | 14.91 | 15.11 | 14.90 | 14.98 | 12,003,245 | +0.21(+1.44%) |
Jan 31, 2020 | 14.86 | 14.92 | 14.71 | 14.77 | 20,931,632 | -0.29(-1.94%) |
Jan 30, 2020 | 14.74 | 15.07 | 14.66 | 15.06 | 12,196,133 | +0.16(+1.06%) |
Jan 29, 2020 | 15.08 | 15.22 | 14.90 | 14.90 | 10,694,750 | -0.17(-1.10%) |
Jan 28, 2020 | 14.97 | 15.19 | 14.90 | 15.07 | 11,316,167 | +0.20(+1.33%) |
Jan 27, 2020 | 14.86 | 15.01 | 14.77 | 14.87 | 13,191,353 | -0.36(-2.33%) |
Jan 24, 2020 | 15.74 | 15.75 | 15.10 | 15.23 | 11,853,589 | -0.43(-2.72%) |
Jan 23, 2020 | 15.60 | 15.84 | 15.30 | 15.65 | 18,680,934 | +0.17(+1.07%) |
Jan 22, 2020 | 15.45 | 15.51 | 15.36 | 15.49 | 15,319,902 | +0.09(+0.62%) |
Jan 21, 2020 | 15.38 | 15.52 | 15.29 | 15.39 | 14,706,644 | -0.07(-0.46%) |
Jan 17, 2020 | 15.42 | 15.47 | 15.33 | 15.46 | 12,272,176 | +0.14(+0.93%) |
Jan 16, 2020 | 15.24 | 15.37 | 15.17 | 15.32 | 9,899,499 | +0.19(+1.25%) |
Jan 15, 2020 | 15.24 | 15.26 | 15.05 | 15.13 | 14,312,103 | -0.26(-1.69%) |
Jan 14, 2020 | 15.39 | 15.53 | 15.33 | 15.39 | 12,821,555 | +0.02(+0.10%) |
Jan 13, 2020 | 15.38 | 15.41 | 15.26 | 15.38 | 11,027,871 | +0.02(+0.15%) |
Jan 10, 2020 | 15.54 | 15.56 | 15.30 | 15.35 | 8,739,904 | -0.19(-1.22%) |
Jan 09, 2020 | 15.62 | 15.64 | 15.45 | 15.54 | 9,928,404 | +0.03(+0.20%) |
Jan 08, 2020 | 15.38 | 15.60 | 15.34 | 15.51 | 13,558,053 | +0.15(+0.98%) |
Jan 07, 2020 | 15.45 | 15.50 | 15.28 | 15.36 | 10,874,052 | -0.12(-0.76%) |
Jan 06, 2020 | 15.49 | 15.53 | 15.37 | 15.48 | 11,687,983 | -0.24(-1.51%) |
Jan 03, 2020 | 15.72 | 15.81 | 15.60 | 15.72 | 8,740,158 | -0.28(-1.73%) |
Jan 02, 2020 | 16.07 | 16.08 | 15.79 | 15.99 | 14,067,990 | +0.02(+0.10%) |
Dec 31, 2019 | 15.95 | 16.06 | 15.90 | 15.98 | 7,812,653 | +0.02(+0.10%) |
Dec 30, 2019 | 16.13 | 16.14 | 15.94 | 15.96 | 6,777,660 | -0.05(-0.30%) |
Dec 27, 2019 | 16.11 | 16.14 | 15.96 | 16.01 | 6,077,746 | -0.07(-0.44%) |
Dec 26, 2019 | 16.09 | 16.11 | 15.99 | 16.08 | 4,537,021 | +0.02(+0.10%) |
Dec 24, 2019 | 15.99 | 16.06 | 15.97 | 16.06 | 5,532,468 | +0.08(+0.49%) |
Dec 23, 2019 | 16.10 | 16.10 | 15.98 | 15.98 | 7,530,027 | -0.12(-0.74%) |
Dec 20, 2019 | 16.11 | 16.20 | 15.97 | 16.10 | 18,152,792 | +0.14(+0.89%) |
Dec 19, 2019 | 16.07 | 16.07 | 15.90 | 15.96 | 8,865,800 | -0.07(-0.44%) |
Dec 18, 2019 | 16.14 | 16.17 | 16.01 | 16.03 | 12,406,056 | -0.04(-0.25%) |
Dec 17, 2019 | 15.92 | 16.17 | 15.85 | 16.07 | 11,693,350 | +0.20(+1.24%) |
Dec 16, 2019 | 15.93 | 16.02 | 15.84 | 15.87 | 17,409,742 | +0.04(+0.25%) |
Dec 13, 2019 | 15.99 | 16.13 | 15.76 | 15.83 | 9,254,650 | -0.26(-1.62%) |
Dec 12, 2019 | 15.60 | 16.10 | 15.55 | 16.09 | 12,938,062 | +0.58(+3.77%) |
Dec 11, 2019 | 15.57 | 15.63 | 15.48 | 15.51 | 7,255,191 | -0.05(-0.30%) |
Dec 10, 2019 | 15.45 | 15.63 | 15.40 | 15.56 | 10,751,969 | +0.06(+0.36%) |
Dec 09, 2019 | 15.47 | 15.55 | 15.41 | 15.50 | 10,766,970 | -0.02(-0.10%) |
Dec 06, 2019 | 15.45 | 15.60 | 15.45 | 15.52 | 14,318,615 | +0.28(+1.87%) |
Dec 05, 2019 | 15.14 | 15.25 | 15.05 | 15.23 | 8,917,124 | +0.17(+1.10%) |
Dec 04, 2019 | 14.90 | 15.14 | 14.84 | 15.07 | 9,862,926 | +0.25(+1.70%) |
Dec 03, 2019 | 14.83 | 14.86 | 14.63 | 14.82 | 9,731,989 | -0.23(-1.52%) |