Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.22 | 13.37 | 12.98 | 13.10 | 3,731,100 | -0.37(-2.75%) |
Feb 27, 2020 | 13.54 | 13.63 | 13.31 | 13.47 | 6,714,632 | -0.62(-4.40%) |
Feb 26, 2020 | 14.53 | 14.60 | 14.09 | 14.09 | 3,342,382 | -0.19(-1.33%) |
Feb 25, 2020 | 14.48 | 14.52 | 14.24 | 14.28 | 4,426,668 | -0.08(-0.56%) |
Feb 24, 2020 | 14.47 | 14.51 | 14.25 | 14.36 | 3,676,044 | -0.44(-2.97%) |
Feb 21, 2020 | 14.71 | 14.94 | 14.70 | 14.80 | 3,714,300 | -0.11(-0.74%) |
Feb 20, 2020 | 15.06 | 15.67 | 14.86 | 14.91 | 6,112,417 | -0.37(-2.42%) |
Feb 19, 2020 | 15.19 | 15.37 | 15.10 | 15.28 | 2,427,245 | +0.18(+1.19%) |
Feb 18, 2020 | 15.13 | 15.27 | 14.98 | 15.10 | 5,766,059 | +0.76(+5.30%) |
Feb 14, 2020 | 14.39 | 14.45 | 14.29 | 14.34 | 1,998,900 | +0.02(+0.14%) |
Feb 13, 2020 | 14.51 | 14.57 | 14.27 | 14.32 | 2,362,334 | -0.10(-0.69%) |
Feb 12, 2020 | 14.34 | 14.50 | 14.24 | 14.42 | 3,122,028 | +0.39(+2.78%) |
Feb 11, 2020 | 13.91 | 14.07 | 13.79 | 14.03 | 3,397,926 | +0.19(+1.37%) |
Feb 10, 2020 | 13.95 | 14.05 | 13.75 | 13.84 | 6,043,394 | -0.61(-4.22%) |
Feb 07, 2020 | 14.76 | 14.83 | 14.45 | 14.45 | 2,704,500 | -0.11(-0.76%) |
Feb 06, 2020 | 14.44 | 14.90 | 14.38 | 14.56 | 2,596,843 | -0.07(-0.48%) |
Feb 05, 2020 | 14.29 | 14.63 | 14.27 | 14.63 | 4,640,725 | -0.02(-0.14%) |
Feb 04, 2020 | 14.33 | 14.75 | 14.30 | 14.65 | 3,712,298 | +0.44(+3.10%) |
Feb 03, 2020 | 14.44 | 14.44 | 14.18 | 14.21 | 3,433,820 | -0.16(-1.11%) |
Jan 31, 2020 | 14.42 | 14.50 | 14.32 | 14.37 | 3,251,400 | +0.06(+0.42%) |
Jan 30, 2020 | 14.37 | 14.58 | 14.18 | 14.31 | 5,260,486 | -0.35(-2.39%) |
Jan 29, 2020 | 14.66 | 14.69 | 14.52 | 14.66 | 3,770,293 | -0.24(-1.61%) |
Jan 28, 2020 | 14.91 | 15.06 | 14.82 | 14.90 | 4,030,520 | +0.26(+1.78%) |
Jan 27, 2020 | 15.07 | 15.08 | 14.58 | 14.64 | 4,998,669 | +0.03(+0.21%) |
Jan 24, 2020 | 14.69 | 14.72 | 14.53 | 14.61 | 4,482,900 | -0.33(-2.21%) |
Jan 23, 2020 | 15.10 | 15.27 | 14.84 | 14.94 | 3,814,949 | +0.03(+0.20%) |
Jan 22, 2020 | 14.89 | 15.06 | 14.80 | 14.91 | 3,640,747 | +0.04(+0.27%) |
Jan 21, 2020 | 15.01 | 15.13 | 14.56 | 14.87 | 9,235,155 | -0.67(-4.31%) |
Jan 17, 2020 | 15.76 | 15.76 | 15.49 | 15.54 | 10,309,201 | -0.42(-2.63%) |
Jan 16, 2020 | 16.44 | 16.75 | 16.02 | 15.96 | 5,905,163 | -0.47(-2.86%) |
Jan 15, 2020 | 16.44 | 16.55 | 16.37 | 16.43 | 4,904,658 | -0.47(-2.78%) |
Jan 14, 2020 | 17.39 | 17.42 | 16.84 | 16.90 | 4,833,869 | -0.08(-0.47%) |
Jan 13, 2020 | 16.93 | 17.01 | 16.72 | 16.98 | 3,948,041 | -0.06(-0.35%) |
Jan 10, 2020 | 17.04 | 17.26 | 16.99 | 17.04 | 4,568,800 | +0.37(+2.22%) |
Jan 09, 2020 | 16.46 | 16.76 | 16.28 | 16.67 | 3,424,315 | +0.04(+0.24%) |
Jan 08, 2020 | 16.67 | 16.71 | 16.35 | 16.63 | 3,598,397 | +0.01(+0.06%) |
Jan 07, 2020 | 16.49 | 16.82 | 16.47 | 16.62 | 3,660,186 | +0.03(+0.18%) |
Jan 06, 2020 | 16.63 | 16.68 | 16.33 | 16.59 | 4,667,347 | +0.20(+1.22%) |
Jan 03, 2020 | 16.49 | 16.70 | 16.36 | 16.39 | 4,291,000 | -0.08(-0.49%) |
Jan 02, 2020 | 16.67 | 16.69 | 16.36 | 16.47 | 6,497,153 | -0.39(-2.31%) |
Dec 31, 2019 | 16.74 | 16.97 | 16.63 | 16.86 | 4,106,900 | -0.04(-0.24%) |
Dec 30, 2019 | 17.22 | 17.30 | 16.86 | 16.90 | 5,226,450 | -0.44(-2.54%) |
Dec 27, 2019 | 17.05 | 17.36 | 16.82 | 17.34 | 8,359,100 | -0.15(-0.86%) |
Dec 26, 2019 | 17.45 | 17.69 | 17.40 | 17.49 | 4,266,758 | +0.47(+2.76%) |
Dec 24, 2019 | 16.97 | 17.10 | 16.85 | 17.02 | 3,286,000 | -0.15(-0.87%) |
Dec 23, 2019 | 17.14 | 17.27 | 17.07 | 17.17 | 3,944,016 | -0.67(-3.76%) |
Dec 20, 2019 | 17.91 | 17.92 | 17.68 | 17.84 | 3,250,200 | +0.24(+1.36%) |
Dec 19, 2019 | 17.23 | 17.62 | 17.21 | 17.60 | 5,440,011 | +0.07(+0.40%) |
Dec 18, 2019 | 17.46 | 17.55 | 17.32 | 17.53 | 3,362,284 | -0.26(-1.46%) |
Dec 17, 2019 | 17.76 | 17.91 | 17.59 | 17.79 | 2,533,241 | -0.24(-1.33%) |
Dec 16, 2019 | 18.06 | 18.20 | 17.92 | 18.03 | 3,395,121 | +0.35(+1.98%) |
Dec 13, 2019 | 17.61 | 17.80 | 17.51 | 17.68 | 3,566,100 | -0.19(-1.06%) |
Dec 12, 2019 | 17.51 | 18.00 | 17.33 | 17.87 | 5,230,547 | +0.65(+3.77%) |
Dec 11, 2019 | 17.54 | 17.66 | 17.18 | 17.22 | 4,061,545 | -0.15(-0.86%) |
Dec 10, 2019 | 17.28 | 17.55 | 17.15 | 17.37 | 3,921,804 | +0.07(+0.40%) |
Dec 09, 2019 | 17.06 | 17.30 | 16.88 | 17.30 | 9,113,387 | -0.73(-4.05%) |
Dec 06, 2019 | 18.53 | 18.54 | 17.86 | 18.03 | 5,204,600 | -0.49(-2.65%) |
Dec 05, 2019 | 18.67 | 18.89 | 18.44 | 18.52 | 4,476,667 | +0.01(+0.05%) |
Dec 04, 2019 | 18.35 | 18.61 | 18.17 | 18.51 | 4,930,268 | -0.17(-0.91%) |
Dec 03, 2019 | 18.55 | 19.24 | 18.43 | 18.68 | 9,067,799 | +0.72(+4.01%) |