Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.88 | 14.94 | 14.36 | 14.72 | 4,346,599 | -0.44(-2.88%) |
Feb 27, 2020 | 15.92 | 15.98 | 15.15 | 15.15 | 2,217,830 | -1.01(-6.25%) |
Feb 26, 2020 | 16.48 | 16.56 | 16.16 | 16.16 | 1,387,148 | -0.28(-1.70%) |
Feb 25, 2020 | 16.83 | 16.85 | 16.34 | 16.44 | 2,212,499 | -0.34(-2.05%) |
Feb 24, 2020 | 16.70 | 16.85 | 16.67 | 16.79 | 1,646,160 | -0.20(-1.20%) |
Feb 21, 2020 | 16.91 | 17.01 | 16.88 | 16.99 | 2,605,885 | +0.05(+0.27%) |
Feb 20, 2020 | 16.83 | 16.97 | 16.74 | 16.94 | 3,454,337 | +0.09(+0.54%) |
Feb 19, 2020 | 17.10 | 17.10 | 16.82 | 16.85 | 1,649,929 | -0.24(-1.38%) |
Feb 18, 2020 | 17.23 | 17.23 | 17.01 | 17.09 | 1,999,194 | -0.13(-0.76%) |
Feb 14, 2020 | 17.05 | 17.23 | 16.98 | 17.22 | 2,009,383 | +0.22(+1.31%) |
Feb 13, 2020 | 16.87 | 17.07 | 16.87 | 17.00 | 2,007,423 | +0.09(+0.54%) |
Feb 12, 2020 | 16.89 | 16.99 | 16.81 | 16.90 | 2,198,474 | +0.08(+0.50%) |
Feb 11, 2020 | 17.03 | 17.14 | 16.80 | 16.82 | 2,887,493 | -0.14(-0.80%) |
Feb 10, 2020 | 16.95 | 16.98 | 16.84 | 16.96 | 1,278,312 | +0.09(+0.54%) |
Feb 07, 2020 | 16.89 | 16.91 | 16.76 | 16.87 | 1,918,113 | -0.02(-0.12%) |
Feb 06, 2020 | 16.94 | 17.01 | 16.81 | 16.89 | 1,795,175 | +0.05(+0.29%) |
Feb 05, 2020 | 16.75 | 16.97 | 16.66 | 16.84 | 2,554,790 | +0.23(+1.41%) |
Feb 04, 2020 | 16.51 | 16.73 | 16.41 | 16.60 | 1,831,595 | +0.17(+1.03%) |
Feb 03, 2020 | 16.33 | 16.61 | 16.33 | 16.43 | 2,314,232 | +0.15(+0.94%) |
Jan 31, 2020 | 16.40 | 16.50 | 16.24 | 16.28 | 2,403,797 | -0.18(-1.09%) |
Jan 30, 2020 | 16.23 | 16.47 | 16.20 | 16.46 | 2,348,328 | +0.11(+0.68%) |
Jan 29, 2020 | 16.39 | 16.45 | 16.26 | 16.35 | 1,801,983 | +0.01(+0.06%) |
Jan 28, 2020 | 16.35 | 16.39 | 16.27 | 16.34 | 1,194,810 | +0.02(+0.10%) |
Jan 27, 2020 | 16.15 | 16.56 | 16.13 | 16.32 | 6,191,521 | +0.02(+0.10%) |
Jan 24, 2020 | 16.39 | 16.40 | 16.21 | 16.31 | 1,393,033 | -0.08(-0.50%) |
Jan 23, 2020 | 16.23 | 16.42 | 16.14 | 16.39 | 1,637,253 | +0.15(+0.94%) |
Jan 22, 2020 | 16.43 | 16.49 | 16.16 | 16.24 | 1,193,083 | -0.12(-0.71%) |
Jan 21, 2020 | 16.40 | 16.44 | 16.30 | 16.35 | 1,602,643 | -0.05(-0.30%) |
Jan 17, 2020 | 16.31 | 16.41 | 16.30 | 16.40 | 3,003,362 | +0.10(+0.60%) |
Jan 16, 2020 | 16.19 | 16.35 | 16.16 | 16.30 | 1,685,289 | +0.18(+1.13%) |
Jan 15, 2020 | 16.10 | 16.26 | 16.07 | 16.12 | 1,474,922 | +0.06(+0.34%) |
Jan 14, 2020 | 16.08 | 16.10 | 15.95 | 16.07 | 2,187,560 | -0.03(-0.16%) |
Jan 13, 2020 | 15.93 | 16.13 | 15.90 | 16.09 | 1,874,463 | +0.18(+1.10%) |
Jan 10, 2020 | 15.86 | 15.94 | 15.74 | 15.92 | 2,174,498 | +0.07(+0.45%) |
Jan 09, 2020 | 15.75 | 15.89 | 15.70 | 15.85 | 3,127,510 | +0.09(+0.56%) |
Jan 08, 2020 | 15.52 | 15.77 | 15.41 | 15.76 | 2,847,312 | +0.37(+2.39%) |
Jan 07, 2020 | 15.53 | 15.60 | 15.32 | 15.39 | 3,113,013 | -0.32(-2.03%) |
Jan 06, 2020 | 15.66 | 15.79 | 15.60 | 15.71 | 2,058,223 | -0.01(-0.06%) |
Jan 03, 2020 | 15.53 | 15.75 | 15.48 | 15.72 | 3,116,626 | +0.07(+0.44%) |
Jan 02, 2020 | 15.93 | 15.93 | 15.50 | 15.65 | 1,905,866 | -0.24(-1.51%) |
Dec 31, 2019 | 15.75 | 15.93 | 15.75 | 15.89 | 2,015,681 | +0.13(+0.80%) |
Dec 30, 2019 | 15.66 | 15.78 | 15.65 | 15.76 | 1,491,798 | +0.05(+0.33%) |
Dec 27, 2019 | 15.69 | 15.73 | 15.60 | 15.71 | 1,295,465 | +0.10(+0.67%) |
Dec 26, 2019 | 15.65 | 15.65 | 15.52 | 15.61 | 1,267,500 | -0.02(-0.10%) |
Dec 24, 2019 | 15.60 | 15.66 | 15.51 | 15.62 | 609,721 | +0.05(+0.29%) |
Dec 23, 2019 | 15.55 | 15.59 | 15.40 | 15.58 | 1,359,241 | +0.09(+0.57%) |
Dec 20, 2019 | 15.43 | 15.55 | 15.41 | 15.49 | 3,239,740 | +0.11(+0.74%) |
Dec 19, 2019 | 15.25 | 15.38 | 15.23 | 15.38 | 1,094,140 | +0.10(+0.64%) |
Dec 18, 2019 | 15.05 | 15.32 | 15.05 | 15.28 | 1,970,372 | +0.23(+1.53%) |
Dec 17, 2019 | 15.20 | 15.20 | 14.96 | 15.05 | 2,057,823 | -0.09(-0.58%) |
Dec 16, 2019 | 15.03 | 15.14 | 14.92 | 15.14 | 2,139,219 | +0.15(+1.00%) |
Dec 13, 2019 | 14.94 | 15.00 | 14.73 | 14.99 | 2,717,737 | +0.08(+0.57%) |
Dec 12, 2019 | 15.21 | 15.25 | 14.87 | 14.90 | 3,327,748 | -0.28(-1.82%) |
Dec 11, 2019 | 15.49 | 15.49 | 15.13 | 15.18 | 1,954,533 | -0.28(-1.79%) |
Dec 10, 2019 | 15.49 | 15.53 | 15.40 | 15.46 | 1,254,708 | -0.02(-0.13%) |
Dec 09, 2019 | 15.49 | 15.50 | 15.35 | 15.48 | 1,636,404 | +0.02(+0.13%) |
Dec 06, 2019 | 15.49 | 15.60 | 15.44 | 15.46 | 2,843,006 | +0.05(+0.34%) |
Dec 05, 2019 | 15.37 | 15.43 | 15.30 | 15.40 | 2,211,543 | +0.00(+0.00%) |
Dec 04, 2019 | 15.50 | 15.65 | 15.37 | 15.40 | 2,206,947 | -0.11(-0.69%) |
Dec 03, 2019 | 15.36 | 15.53 | 15.35 | 15.51 | 1,565,223 | +0.08(+0.53%) |