Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.37 | 14.56 | 13.90 | 14.48 | 43,334,480 | -0.26(-1.79%) |
Feb 27, 2020 | 15.25 | 15.39 | 14.74 | 14.74 | 31,326,192 | -0.76(-4.87%) |
Feb 26, 2020 | 15.88 | 15.89 | 15.45 | 15.50 | 23,123,792 | -0.40(-2.52%) |
Feb 25, 2020 | 16.50 | 16.57 | 15.87 | 15.90 | 25,718,934 | -0.54(-3.31%) |
Feb 24, 2020 | 16.40 | 16.63 | 16.33 | 16.44 | 25,241,682 | -0.28(-1.67%) |
Feb 21, 2020 | 16.69 | 16.79 | 16.54 | 16.72 | 19,107,956 | -0.08(-0.45%) |
Feb 20, 2020 | 16.89 | 17.05 | 16.75 | 16.80 | 24,930,170 | +0.06(+0.36%) |
Feb 19, 2020 | 16.67 | 16.88 | 16.59 | 16.74 | 15,223,943 | +0.11(+0.68%) |
Feb 18, 2020 | 16.60 | 16.62 | 16.50 | 16.62 | 14,573,792 | +0.01(+0.05%) |
Feb 14, 2020 | 16.62 | 16.68 | 16.53 | 16.62 | 11,683,042 | +0.05(+0.27%) |
Feb 13, 2020 | 16.52 | 16.61 | 16.46 | 16.57 | 18,064,032 | +0.10(+0.60%) |
Feb 12, 2020 | 16.30 | 16.52 | 16.28 | 16.47 | 14,264,526 | +0.26(+1.63%) |
Feb 11, 2020 | 16.21 | 16.24 | 16.13 | 16.21 | 12,457,456 | +0.11(+0.66%) |
Feb 10, 2020 | 15.91 | 16.12 | 15.90 | 16.10 | 12,817,665 | +0.15(+0.95%) |
Feb 07, 2020 | 16.05 | 16.10 | 15.92 | 15.95 | 9,535,177 | -0.16(-0.98%) |
Feb 06, 2020 | 16.10 | 16.22 | 16.02 | 16.11 | 10,852,828 | +0.03(+0.19%) |
Feb 05, 2020 | 15.97 | 16.15 | 15.97 | 16.08 | 15,968,801 | +0.22(+1.38%) |
Feb 04, 2020 | 15.89 | 16.03 | 15.82 | 15.86 | 17,924,014 | +0.14(+0.91%) |
Feb 03, 2020 | 15.76 | 15.89 | 15.64 | 15.72 | 17,599,904 | -0.05(-0.29%) |
Jan 31, 2020 | 15.88 | 15.98 | 15.68 | 15.76 | 27,400,858 | -0.23(-1.42%) |
Jan 30, 2020 | 15.68 | 16.02 | 15.68 | 15.99 | 26,751,360 | +0.17(+1.09%) |
Jan 29, 2020 | 16.00 | 16.07 | 15.78 | 15.82 | 16,637,603 | -0.20(-1.26%) |
Jan 28, 2020 | 15.98 | 16.10 | 15.95 | 16.02 | 12,250,438 | +0.13(+0.80%) |
Jan 27, 2020 | 15.90 | 16.07 | 15.86 | 15.89 | 19,057,074 | -0.20(-1.25%) |
Jan 24, 2020 | 16.25 | 16.25 | 16.00 | 16.09 | 22,414,006 | -0.15(-0.92%) |
Jan 23, 2020 | 15.96 | 16.33 | 15.84 | 16.24 | 34,774,204 | +0.60(+3.82%) |
Jan 22, 2020 | 15.67 | 15.76 | 15.62 | 15.65 | 13,689,257 | +0.02(+0.14%) |
Jan 21, 2020 | 15.88 | 15.93 | 15.62 | 15.62 | 19,330,904 | -0.32(-2.01%) |
Jan 17, 2020 | 15.97 | 15.98 | 15.88 | 15.95 | 13,720,153 | -0.01(-0.05%) |
Jan 16, 2020 | 16.05 | 16.09 | 15.91 | 15.95 | 15,435,383 | -0.03(-0.19%) |
Jan 15, 2020 | 15.95 | 16.05 | 15.90 | 15.98 | 12,972,816 | -0.04(-0.23%) |
Jan 14, 2020 | 16.05 | 16.10 | 15.85 | 16.02 | 16,921,124 | -0.07(-0.42%) |
Jan 13, 2020 | 16.06 | 16.16 | 15.92 | 16.09 | 16,793,888 | +0.03(+0.19%) |
Jan 10, 2020 | 16.00 | 16.18 | 15.92 | 16.06 | 21,476,824 | -0.03(-0.19%) |
Jan 09, 2020 | 15.80 | 16.09 | 15.72 | 16.09 | 21,770,398 | +0.29(+1.84%) |
Jan 08, 2020 | 15.88 | 15.95 | 15.78 | 15.80 | 14,268,689 | -0.09(-0.56%) |
Jan 07, 2020 | 15.93 | 15.94 | 15.74 | 15.89 | 19,742,150 | +0.00(+0.00%) |
Jan 06, 2020 | 15.75 | 16.01 | 15.72 | 15.89 | 18,725,230 | +0.06(+0.38%) |
Jan 03, 2020 | 15.73 | 15.83 | 15.69 | 15.83 | 13,595,304 | +0.12(+0.76%) |
Jan 02, 2020 | 15.86 | 15.86 | 15.67 | 15.71 | 13,895,769 | -0.10(-0.61%) |
Dec 31, 2019 | 15.68 | 15.81 | 15.64 | 15.80 | 13,440,849 | +0.10(+0.67%) |
Dec 30, 2019 | 15.75 | 15.82 | 15.64 | 15.70 | 10,618,311 | -0.04(-0.24%) |
Dec 27, 2019 | 15.87 | 15.90 | 15.72 | 15.74 | 10,953,083 | -0.09(-0.57%) |
Dec 26, 2019 | 15.82 | 15.95 | 15.80 | 15.83 | 9,493,518 | +0.05(+0.33%) |
Dec 24, 2019 | 15.81 | 15.82 | 15.71 | 15.77 | 4,656,976 | -0.05(-0.33%) |
Dec 23, 2019 | 15.64 | 15.87 | 15.59 | 15.83 | 13,355,321 | +0.17(+1.10%) |
Dec 20, 2019 | 15.68 | 15.68 | 15.52 | 15.65 | 25,797,562 | +0.10(+0.62%) |
Dec 19, 2019 | 15.47 | 15.56 | 15.44 | 15.56 | 11,497,586 | +0.09(+0.58%) |
Dec 18, 2019 | 15.30 | 15.52 | 15.28 | 15.47 | 21,867,688 | +0.16(+1.02%) |
Dec 17, 2019 | 15.36 | 15.46 | 15.28 | 15.31 | 13,995,047 | -0.05(-0.34%) |
Dec 16, 2019 | 15.18 | 15.37 | 15.13 | 15.36 | 15,830,868 | +0.28(+1.88%) |
Dec 13, 2019 | 15.04 | 15.21 | 14.99 | 15.08 | 18,407,942 | +0.04(+0.25%) |
Dec 12, 2019 | 15.08 | 15.27 | 15.00 | 15.04 | 21,307,950 | -0.04(-0.25%) |
Dec 11, 2019 | 15.02 | 15.09 | 14.99 | 15.08 | 12,772,623 | +0.06(+0.40%) |
Dec 10, 2019 | 14.84 | 15.09 | 14.83 | 15.02 | 17,127,824 | +0.13(+0.90%) |
Dec 09, 2019 | 14.65 | 14.91 | 14.63 | 14.89 | 16,545,478 | +0.14(+0.96%) |
Dec 06, 2019 | 14.71 | 14.83 | 14.68 | 14.74 | 15,595,993 | +0.05(+0.36%) |
Dec 05, 2019 | 14.43 | 14.71 | 14.41 | 14.69 | 23,177,502 | +0.28(+1.97%) |
Dec 04, 2019 | 14.37 | 14.44 | 14.29 | 14.41 | 15,132,065 | +0.11(+0.78%) |
Dec 03, 2019 | 14.43 | 14.44 | 14.28 | 14.30 | 18,330,874 | -0.19(-1.29%) |