Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.53 | 13.05 | 12.10 | 12.79 | 6,217,100 | -0.36(-2.74%) |
Feb 27, 2020 | 13.78 | 13.82 | 12.16 | 13.15 | 11,166,962 | -1.20(-8.36%) |
Feb 26, 2020 | 16.51 | 16.66 | 14.26 | 14.35 | 8,602,585 | -2.15(-13.03%) |
Feb 25, 2020 | 18.42 | 18.77 | 16.18 | 16.50 | 8,746,412 | -2.86(-14.77%) |
Feb 24, 2020 | 19.61 | 19.68 | 19.24 | 19.36 | 3,784,253 | -0.89(-4.40%) |
Feb 21, 2020 | 20.15 | 20.47 | 19.84 | 20.25 | 3,357,100 | -0.04(-0.20%) |
Feb 20, 2020 | 19.74 | 20.85 | 19.45 | 20.29 | 5,016,219 | +0.88(+4.53%) |
Feb 19, 2020 | 19.66 | 19.83 | 19.24 | 19.41 | 2,901,674 | -0.15(-0.77%) |
Feb 18, 2020 | 19.67 | 20.07 | 19.23 | 19.56 | 2,314,246 | -0.15(-0.76%) |
Feb 14, 2020 | 19.54 | 19.79 | 19.46 | 19.71 | 2,853,600 | +0.13(+0.66%) |
Feb 13, 2020 | 18.65 | 19.77 | 18.44 | 19.58 | 3,576,204 | +0.84(+4.48%) |
Feb 12, 2020 | 18.33 | 18.94 | 18.31 | 18.74 | 3,247,424 | +0.65(+3.59%) |
Feb 11, 2020 | 17.50 | 18.16 | 17.44 | 18.09 | 2,756,875 | +0.59(+3.37%) |
Feb 10, 2020 | 16.65 | 17.50 | 16.64 | 17.50 | 1,511,974 | +0.68(+4.04%) |
Feb 07, 2020 | 16.82 | 16.96 | 16.53 | 16.82 | 924,200 | -0.12(-0.71%) |
Feb 06, 2020 | 17.34 | 17.46 | 16.93 | 16.94 | 1,439,559 | -0.30(-1.74%) |
Feb 05, 2020 | 16.75 | 17.28 | 16.59 | 17.24 | 1,919,860 | +0.62(+3.73%) |
Feb 04, 2020 | 16.18 | 16.74 | 16.00 | 16.62 | 2,089,518 | +0.75(+4.73%) |
Feb 03, 2020 | 15.76 | 15.99 | 15.62 | 15.87 | 2,112,191 | +0.11(+0.70%) |
Jan 31, 2020 | 15.75 | 15.93 | 15.62 | 15.76 | 1,770,800 | -0.15(-0.94%) |
Jan 30, 2020 | 15.86 | 16.02 | 15.56 | 15.91 | 2,323,955 | -0.10(-0.62%) |
Jan 29, 2020 | 16.15 | 16.42 | 15.87 | 16.01 | 1,985,674 | -0.05(-0.31%) |
Jan 28, 2020 | 15.65 | 16.24 | 15.65 | 16.06 | 2,139,311 | +0.54(+3.48%) |
Jan 27, 2020 | 15.80 | 15.96 | 15.42 | 15.52 | 3,662,350 | -0.73(-4.49%) |
Jan 24, 2020 | 16.46 | 16.46 | 16.03 | 16.25 | 1,788,000 | -0.16(-0.98%) |
Jan 23, 2020 | 16.24 | 16.50 | 15.78 | 16.41 | 2,728,450 | +0.10(+0.61%) |
Jan 22, 2020 | 16.43 | 16.66 | 16.27 | 16.31 | 1,972,383 | +0.00(+0.00%) |
Jan 21, 2020 | 16.05 | 16.43 | 16.02 | 16.31 | 2,875,710 | +0.20(+1.24%) |
Jan 17, 2020 | 16.76 | 16.77 | 15.96 | 16.11 | 3,388,100 | -0.59(-3.53%) |
Jan 16, 2020 | 16.65 | 16.88 | 16.58 | 16.70 | 1,913,168 | +0.16(+0.97%) |
Jan 15, 2020 | 16.75 | 16.88 | 16.41 | 16.54 | 2,562,658 | -0.26(-1.55%) |
Jan 14, 2020 | 16.14 | 16.86 | 16.09 | 16.80 | 2,939,560 | +0.55(+3.38%) |
Jan 13, 2020 | 15.94 | 16.34 | 15.92 | 16.25 | 2,000,245 | +0.39(+2.46%) |
Jan 10, 2020 | 16.42 | 16.47 | 15.82 | 15.86 | 2,460,000 | -0.58(-3.53%) |
Jan 09, 2020 | 16.33 | 16.55 | 16.14 | 16.44 | 1,865,933 | +0.18(+1.11%) |
Jan 08, 2020 | 15.86 | 16.30 | 15.78 | 16.26 | 2,488,580 | +0.42(+2.65%) |
Jan 07, 2020 | 15.98 | 16.21 | 15.83 | 15.84 | 1,631,903 | -0.14(-0.88%) |
Jan 06, 2020 | 15.70 | 16.09 | 15.60 | 15.98 | 1,610,876 | +0.10(+0.63%) |
Jan 03, 2020 | 15.85 | 16.00 | 15.76 | 15.88 | 1,957,000 | -0.19(-1.18%) |
Jan 02, 2020 | 16.06 | 16.20 | 15.72 | 16.07 | 2,388,741 | +0.32(+2.03%) |
Dec 31, 2019 | 15.60 | 15.99 | 15.60 | 15.75 | 2,000,200 | +0.12(+0.77%) |
Dec 30, 2019 | 15.67 | 15.95 | 15.32 | 15.63 | 3,842,407 | -0.03(-0.19%) |
Dec 27, 2019 | 15.98 | 16.07 | 15.59 | 15.66 | 1,542,800 | -0.18(-1.14%) |
Dec 26, 2019 | 16.25 | 16.33 | 15.62 | 15.84 | 2,000,644 | -0.41(-2.52%) |
Dec 24, 2019 | 16.17 | 16.42 | 16.16 | 16.25 | 615,200 | +0.12(+0.74%) |
Dec 23, 2019 | 16.20 | 16.29 | 16.06 | 16.13 | 951,095 | -0.06(-0.37%) |
Dec 20, 2019 | 16.00 | 16.30 | 15.81 | 16.19 | 2,030,000 | +0.24(+1.50%) |
Dec 19, 2019 | 16.03 | 16.23 | 15.88 | 15.95 | 1,241,939 | -0.06(-0.37%) |
Dec 18, 2019 | 16.20 | 16.31 | 15.94 | 16.01 | 2,090,955 | -0.09(-0.56%) |
Dec 17, 2019 | 15.91 | 16.28 | 15.85 | 16.10 | 1,513,840 | +0.24(+1.51%) |
Dec 16, 2019 | 15.68 | 16.05 | 15.67 | 15.86 | 2,342,739 | +0.35(+2.26%) |
Dec 13, 2019 | 15.48 | 15.68 | 14.86 | 15.51 | 3,418,900 | +0.08(+0.52%) |
Dec 12, 2019 | 16.23 | 16.65 | 15.17 | 15.43 | 5,413,675 | -0.78(-4.81%) |
Dec 11, 2019 | 16.17 | 16.36 | 16.09 | 16.21 | 1,084,749 | +0.07(+0.43%) |
Dec 10, 2019 | 16.18 | 16.22 | 15.96 | 16.14 | 1,006,175 | -0.05(-0.31%) |
Dec 09, 2019 | 16.16 | 16.48 | 16.00 | 16.19 | 1,672,758 | -0.03(-0.18%) |
Dec 06, 2019 | 15.50 | 16.30 | 15.50 | 16.22 | 2,235,100 | +0.88(+5.74%) |
Dec 05, 2019 | 15.35 | 15.64 | 15.28 | 15.34 | 1,048,852 | +0.01(+0.07%) |
Dec 04, 2019 | 15.26 | 15.61 | 15.20 | 15.33 | 1,726,962 | +0.13(+0.86%) |
Dec 03, 2019 | 15.02 | 15.28 | 14.88 | 15.20 | 1,719,453 | -0.12(-0.78%) |