Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.90 | 14.96 | 14.38 | 14.74 | 4,340,695 | -0.44(-2.88%) |
Feb 27, 2020 | 15.94 | 16.00 | 15.17 | 15.17 | 2,214,817 | -1.01(-6.25%) |
Feb 26, 2020 | 16.50 | 16.59 | 16.18 | 16.18 | 1,385,264 | -0.28(-1.70%) |
Feb 25, 2020 | 16.85 | 16.88 | 16.36 | 16.46 | 2,209,494 | -0.34(-2.05%) |
Feb 24, 2020 | 16.73 | 16.88 | 16.70 | 16.81 | 1,643,924 | -0.20(-1.20%) |
Feb 21, 2020 | 16.93 | 17.04 | 16.91 | 17.01 | 2,602,346 | +0.05(+0.27%) |
Feb 20, 2020 | 16.85 | 16.99 | 16.76 | 16.97 | 3,449,645 | +0.09(+0.54%) |
Feb 19, 2020 | 17.12 | 17.12 | 16.84 | 16.87 | 1,647,688 | -0.24(-1.38%) |
Feb 18, 2020 | 17.25 | 17.26 | 17.04 | 17.11 | 1,996,479 | -0.13(-0.76%) |
Feb 14, 2020 | 17.07 | 17.25 | 17.00 | 17.24 | 2,006,654 | +0.22(+1.31%) |
Feb 13, 2020 | 16.89 | 17.09 | 16.89 | 17.02 | 2,004,696 | +0.09(+0.54%) |
Feb 12, 2020 | 16.91 | 17.01 | 16.83 | 16.93 | 2,195,488 | +0.08(+0.50%) |
Feb 11, 2020 | 17.05 | 17.17 | 16.82 | 16.84 | 2,883,571 | -0.14(-0.80%) |
Feb 10, 2020 | 16.97 | 17.00 | 16.86 | 16.98 | 1,276,576 | +0.09(+0.54%) |
Feb 07, 2020 | 16.91 | 16.94 | 16.78 | 16.89 | 1,915,508 | -0.02(-0.12%) |
Feb 06, 2020 | 16.96 | 17.03 | 16.83 | 16.91 | 1,792,736 | +0.05(+0.29%) |
Feb 05, 2020 | 16.77 | 17.00 | 16.69 | 16.86 | 2,551,320 | +0.23(+1.41%) |
Feb 04, 2020 | 16.53 | 16.75 | 16.43 | 16.63 | 1,829,107 | +0.17(+1.03%) |
Feb 03, 2020 | 16.36 | 16.63 | 16.36 | 16.46 | 2,311,089 | +0.15(+0.94%) |
Jan 31, 2020 | 16.42 | 16.52 | 16.26 | 16.30 | 2,400,532 | -0.18(-1.09%) |
Jan 30, 2020 | 16.25 | 16.49 | 16.22 | 16.48 | 2,345,139 | +0.11(+0.68%) |
Jan 29, 2020 | 16.42 | 16.47 | 16.28 | 16.37 | 1,799,535 | +0.01(+0.06%) |
Jan 28, 2020 | 16.37 | 16.41 | 16.30 | 16.36 | 1,193,187 | +0.02(+0.10%) |
Jan 27, 2020 | 16.17 | 16.59 | 16.15 | 16.35 | 6,183,111 | +0.02(+0.10%) |
Jan 24, 2020 | 16.41 | 16.42 | 16.23 | 16.33 | 1,391,140 | -0.08(-0.50%) |
Jan 23, 2020 | 16.25 | 16.44 | 16.16 | 16.41 | 1,635,030 | +0.15(+0.94%) |
Jan 22, 2020 | 16.45 | 16.51 | 16.18 | 16.26 | 1,191,463 | -0.12(-0.72%) |
Jan 21, 2020 | 16.42 | 16.46 | 16.32 | 16.37 | 1,600,466 | -0.05(-0.30%) |
Jan 17, 2020 | 16.33 | 16.43 | 16.32 | 16.42 | 2,999,282 | +0.10(+0.60%) |
Jan 16, 2020 | 16.21 | 16.37 | 16.18 | 16.33 | 1,683,000 | +0.18(+1.13%) |
Jan 15, 2020 | 16.12 | 16.29 | 16.09 | 16.14 | 1,472,918 | +0.06(+0.34%) |
Jan 14, 2020 | 16.10 | 16.12 | 15.97 | 16.09 | 2,184,589 | -0.03(-0.16%) |
Jan 13, 2020 | 15.95 | 16.16 | 15.93 | 16.11 | 1,871,917 | +0.18(+1.10%) |
Jan 10, 2020 | 15.88 | 15.96 | 15.76 | 15.94 | 2,171,544 | +0.07(+0.45%) |
Jan 09, 2020 | 15.77 | 15.91 | 15.72 | 15.87 | 3,123,262 | +0.09(+0.56%) |
Jan 08, 2020 | 15.54 | 15.79 | 15.43 | 15.78 | 2,843,444 | +0.37(+2.39%) |
Jan 07, 2020 | 15.55 | 15.62 | 15.34 | 15.41 | 3,108,785 | -0.32(-2.03%) |
Jan 06, 2020 | 15.68 | 15.81 | 15.62 | 15.73 | 2,055,427 | -0.01(-0.06%) |
Jan 03, 2020 | 15.55 | 15.78 | 15.50 | 15.74 | 3,112,393 | +0.07(+0.44%) |
Jan 02, 2020 | 15.95 | 15.95 | 15.52 | 15.67 | 1,903,278 | -0.24(-1.51%) |
Dec 31, 2019 | 15.77 | 15.95 | 15.77 | 15.91 | 2,012,943 | +0.13(+0.80%) |
Dec 30, 2019 | 15.68 | 15.80 | 15.67 | 15.79 | 1,489,771 | +0.05(+0.33%) |
Dec 27, 2019 | 15.71 | 15.75 | 15.62 | 15.73 | 1,293,705 | +0.10(+0.67%) |
Dec 26, 2019 | 15.67 | 15.67 | 15.54 | 15.63 | 1,265,778 | -0.02(-0.10%) |
Dec 24, 2019 | 15.62 | 15.68 | 15.54 | 15.65 | 608,893 | +0.05(+0.29%) |
Dec 23, 2019 | 15.57 | 15.61 | 15.42 | 15.60 | 1,357,395 | +0.09(+0.57%) |
Dec 20, 2019 | 15.45 | 15.57 | 15.43 | 15.51 | 3,235,340 | +0.11(+0.74%) |
Dec 19, 2019 | 15.27 | 15.40 | 15.25 | 15.40 | 1,092,654 | +0.10(+0.64%) |
Dec 18, 2019 | 15.07 | 15.34 | 15.07 | 15.30 | 1,967,696 | +0.23(+1.53%) |
Dec 17, 2019 | 15.22 | 15.22 | 14.98 | 15.07 | 2,055,028 | -0.09(-0.58%) |
Dec 16, 2019 | 15.05 | 15.16 | 14.94 | 15.16 | 2,136,314 | +0.15(+1.00%) |
Dec 13, 2019 | 14.96 | 15.02 | 14.75 | 15.01 | 2,714,046 | +0.08(+0.57%) |
Dec 12, 2019 | 15.23 | 15.27 | 14.89 | 14.92 | 3,323,228 | -0.28(-1.82%) |
Dec 11, 2019 | 15.51 | 15.51 | 15.15 | 15.20 | 1,951,878 | -0.28(-1.79%) |
Dec 10, 2019 | 15.51 | 15.55 | 15.42 | 15.48 | 1,253,004 | -0.02(-0.13%) |
Dec 09, 2019 | 15.51 | 15.53 | 15.37 | 15.50 | 1,634,181 | +0.02(+0.13%) |
Dec 06, 2019 | 15.52 | 15.62 | 15.46 | 15.48 | 2,839,144 | +0.05(+0.34%) |
Dec 05, 2019 | 15.39 | 15.45 | 15.32 | 15.42 | 2,208,539 | +0.00(+0.00%) |
Dec 04, 2019 | 15.52 | 15.67 | 15.40 | 15.42 | 2,203,950 | -0.11(-0.69%) |
Dec 03, 2019 | 15.38 | 15.55 | 15.37 | 15.53 | 1,563,097 | +0.08(+0.53%) |