Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.19 | 15.24 | 14.65 | 15.02 | 4,259,832 | -0.44(-2.88%) |
Feb 27, 2020 | 16.24 | 16.30 | 15.45 | 15.46 | 2,173,557 | -1.03(-6.25%) |
Feb 26, 2020 | 16.81 | 16.90 | 16.49 | 16.49 | 1,359,458 | -0.28(-1.70%) |
Feb 25, 2020 | 17.17 | 17.20 | 16.67 | 16.78 | 2,168,333 | -0.35(-2.05%) |
Feb 24, 2020 | 17.04 | 17.20 | 17.01 | 17.13 | 1,613,299 | -0.21(-1.20%) |
Feb 21, 2020 | 17.25 | 17.36 | 17.23 | 17.34 | 2,553,867 | +0.05(+0.27%) |
Feb 20, 2020 | 17.17 | 17.31 | 17.08 | 17.29 | 3,385,382 | +0.09(+0.54%) |
Feb 19, 2020 | 17.45 | 17.45 | 17.16 | 17.19 | 1,616,994 | -0.24(-1.38%) |
Feb 18, 2020 | 17.58 | 17.58 | 17.36 | 17.44 | 1,959,286 | -0.13(-0.76%) |
Feb 14, 2020 | 17.40 | 17.58 | 17.32 | 17.57 | 1,969,272 | +0.23(+1.31%) |
Feb 13, 2020 | 17.21 | 17.42 | 17.21 | 17.34 | 1,967,351 | +0.09(+0.54%) |
Feb 12, 2020 | 17.23 | 17.34 | 17.15 | 17.25 | 2,154,588 | +0.09(+0.50%) |
Feb 11, 2020 | 17.38 | 17.49 | 17.14 | 17.16 | 2,829,853 | -0.14(-0.80%) |
Feb 10, 2020 | 17.29 | 17.32 | 17.18 | 17.30 | 1,252,794 | +0.09(+0.54%) |
Feb 07, 2020 | 17.23 | 17.26 | 17.10 | 17.21 | 1,879,824 | -0.02(-0.12%) |
Feb 06, 2020 | 17.28 | 17.35 | 17.15 | 17.23 | 1,759,340 | +0.05(+0.29%) |
Feb 05, 2020 | 17.09 | 17.32 | 17.00 | 17.18 | 2,503,792 | +0.24(+1.41%) |
Feb 04, 2020 | 16.85 | 17.07 | 16.75 | 16.94 | 1,795,033 | +0.17(+1.03%) |
Feb 03, 2020 | 16.67 | 16.94 | 16.67 | 16.77 | 2,268,035 | +0.16(+0.94%) |
Jan 31, 2020 | 16.74 | 16.83 | 16.57 | 16.61 | 2,355,813 | -0.18(-1.09%) |
Jan 30, 2020 | 16.56 | 16.81 | 16.53 | 16.79 | 2,301,451 | +0.11(+0.68%) |
Jan 29, 2020 | 16.73 | 16.78 | 16.59 | 16.68 | 1,766,012 | +0.01(+0.06%) |
Jan 28, 2020 | 16.69 | 16.73 | 16.61 | 16.67 | 1,170,959 | +0.02(+0.10%) |
Jan 27, 2020 | 16.48 | 16.90 | 16.46 | 16.66 | 6,067,926 | +0.02(+0.10%) |
Jan 24, 2020 | 16.73 | 16.73 | 16.54 | 16.64 | 1,365,225 | -0.08(-0.50%) |
Jan 23, 2020 | 16.56 | 16.75 | 16.47 | 16.72 | 1,604,571 | +0.16(+0.94%) |
Jan 22, 2020 | 16.76 | 16.82 | 16.49 | 16.57 | 1,169,267 | -0.12(-0.71%) |
Jan 21, 2020 | 16.73 | 16.77 | 16.63 | 16.69 | 1,570,651 | -0.05(-0.30%) |
Jan 17, 2020 | 16.64 | 16.74 | 16.63 | 16.74 | 2,943,409 | +0.10(+0.60%) |
Jan 16, 2020 | 16.52 | 16.68 | 16.49 | 16.64 | 1,651,648 | +0.19(+1.13%) |
Jan 15, 2020 | 16.43 | 16.60 | 16.40 | 16.45 | 1,445,479 | +0.06(+0.34%) |
Jan 14, 2020 | 16.41 | 16.43 | 16.28 | 16.39 | 2,143,892 | -0.03(-0.16%) |
Jan 13, 2020 | 16.26 | 16.46 | 16.23 | 16.42 | 1,837,045 | +0.18(+1.10%) |
Jan 10, 2020 | 16.18 | 16.26 | 16.06 | 16.24 | 2,131,091 | +0.07(+0.45%) |
Jan 09, 2020 | 16.07 | 16.21 | 16.02 | 16.17 | 3,065,078 | +0.09(+0.56%) |
Jan 08, 2020 | 15.83 | 16.09 | 15.72 | 16.08 | 2,790,474 | +0.37(+2.39%) |
Jan 07, 2020 | 15.85 | 15.92 | 15.63 | 15.70 | 3,050,871 | -0.32(-2.03%) |
Jan 06, 2020 | 15.98 | 16.11 | 15.91 | 16.03 | 2,017,137 | -0.01(-0.06%) |
Jan 03, 2020 | 15.85 | 16.08 | 15.80 | 16.04 | 3,054,412 | +0.07(+0.44%) |
Jan 02, 2020 | 16.26 | 16.26 | 15.82 | 15.97 | 1,867,822 | -0.25(-1.51%) |
Dec 31, 2019 | 16.07 | 16.26 | 16.07 | 16.21 | 1,975,444 | +0.13(+0.80%) |
Dec 30, 2019 | 15.98 | 16.10 | 15.97 | 16.09 | 1,462,018 | +0.05(+0.33%) |
Dec 27, 2019 | 16.01 | 16.05 | 15.91 | 16.03 | 1,269,605 | +0.11(+0.67%) |
Dec 26, 2019 | 15.97 | 15.97 | 15.84 | 15.93 | 1,242,198 | -0.02(-0.10%) |
Dec 24, 2019 | 15.91 | 15.98 | 15.83 | 15.94 | 597,550 | +0.05(+0.29%) |
Dec 23, 2019 | 15.87 | 15.91 | 15.72 | 15.90 | 1,332,108 | +0.09(+0.57%) |
Dec 20, 2019 | 15.74 | 15.86 | 15.73 | 15.81 | 3,175,069 | +0.12(+0.74%) |
Dec 19, 2019 | 15.56 | 15.69 | 15.54 | 15.69 | 1,072,299 | +0.10(+0.64%) |
Dec 18, 2019 | 15.36 | 15.63 | 15.36 | 15.59 | 1,931,039 | +0.24(+1.53%) |
Dec 17, 2019 | 15.51 | 15.51 | 15.26 | 15.36 | 2,016,745 | -0.09(-0.58%) |
Dec 16, 2019 | 15.34 | 15.45 | 15.22 | 15.45 | 2,096,516 | +0.15(+1.00%) |
Dec 13, 2019 | 15.24 | 15.30 | 15.03 | 15.29 | 2,663,486 | +0.09(+0.57%) |
Dec 12, 2019 | 15.52 | 15.56 | 15.17 | 15.21 | 3,261,320 | -0.28(-1.82%) |
Dec 11, 2019 | 15.81 | 15.81 | 15.44 | 15.49 | 1,915,517 | -0.28(-1.79%) |
Dec 10, 2019 | 15.80 | 15.85 | 15.72 | 15.77 | 1,229,662 | -0.02(-0.13%) |
Dec 09, 2019 | 15.81 | 15.82 | 15.66 | 15.79 | 1,603,738 | +0.02(+0.13%) |
Dec 06, 2019 | 15.81 | 15.92 | 15.75 | 15.77 | 2,786,254 | +0.05(+0.34%) |
Dec 05, 2019 | 15.68 | 15.75 | 15.61 | 15.72 | 2,167,396 | +0.00(+0.00%) |
Dec 04, 2019 | 15.81 | 15.97 | 15.69 | 15.72 | 2,162,892 | -0.11(-0.69%) |
Dec 03, 2019 | 15.67 | 15.85 | 15.66 | 15.83 | 1,533,978 | +0.08(+0.53%) |