Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.57 | 14.76 | 13.94 | 14.66 | 16,088,122 | -0.25(-1.67%) |
Feb 27, 2020 | 15.88 | 15.92 | 14.91 | 14.91 | 9,456,586 | -1.19(-7.41%) |
Feb 26, 2020 | 16.07 | 16.37 | 15.99 | 16.11 | 4,951,603 | -0.02(-0.13%) |
Feb 25, 2020 | 16.64 | 16.68 | 16.11 | 16.13 | 5,329,481 | -0.49(-2.92%) |
Feb 24, 2020 | 16.52 | 16.75 | 16.48 | 16.61 | 4,901,087 | -0.15(-0.87%) |
Feb 21, 2020 | 16.70 | 16.82 | 16.67 | 16.76 | 4,820,615 | +0.01(+0.04%) |
Feb 20, 2020 | 16.52 | 16.76 | 16.47 | 16.75 | 6,352,409 | +0.24(+1.43%) |
Feb 19, 2020 | 16.76 | 16.78 | 16.50 | 16.52 | 6,259,953 | -0.23(-1.37%) |
Feb 18, 2020 | 16.74 | 16.86 | 16.52 | 16.75 | 6,101,816 | +0.03(+0.21%) |
Feb 14, 2020 | 16.43 | 16.72 | 16.39 | 16.71 | 3,898,395 | +0.33(+1.99%) |
Feb 13, 2020 | 16.19 | 16.49 | 16.16 | 16.38 | 5,083,073 | +0.17(+1.07%) |
Feb 12, 2020 | 16.38 | 16.39 | 16.04 | 16.21 | 9,754,075 | -0.16(-0.97%) |
Feb 11, 2020 | 16.43 | 16.49 | 16.34 | 16.37 | 3,529,816 | +0.03(+0.17%) |
Feb 10, 2020 | 16.18 | 16.38 | 16.18 | 16.34 | 3,518,527 | +0.19(+1.16%) |
Feb 07, 2020 | 16.10 | 16.32 | 16.07 | 16.16 | 4,939,207 | +0.26(+1.62%) |
Feb 06, 2020 | 15.82 | 16.06 | 15.77 | 15.90 | 3,591,051 | +0.10(+0.66%) |
Feb 05, 2020 | 15.75 | 15.81 | 15.61 | 15.79 | 4,921,824 | +0.09(+0.57%) |
Feb 04, 2020 | 15.62 | 15.79 | 15.57 | 15.70 | 3,320,305 | +0.15(+0.98%) |
Feb 03, 2020 | 15.44 | 15.71 | 15.41 | 15.55 | 5,498,599 | +0.18(+1.17%) |
Jan 31, 2020 | 15.60 | 15.64 | 15.35 | 15.37 | 5,447,148 | -0.23(-1.47%) |
Jan 30, 2020 | 15.61 | 15.70 | 15.47 | 15.60 | 7,231,640 | -0.17(-1.06%) |
Jan 29, 2020 | 15.66 | 15.84 | 15.57 | 15.77 | 5,581,460 | +0.15(+0.98%) |
Jan 28, 2020 | 15.59 | 15.73 | 15.55 | 15.61 | 4,837,934 | +0.04(+0.27%) |
Jan 27, 2020 | 15.41 | 15.68 | 15.37 | 15.57 | 5,684,579 | +0.03(+0.18%) |
Jan 24, 2020 | 15.55 | 15.66 | 15.47 | 15.55 | 4,034,855 | +0.00(+0.00%) |
Jan 23, 2020 | 15.50 | 15.58 | 15.41 | 15.55 | 4,139,300 | +0.02(+0.13%) |
Jan 22, 2020 | 15.61 | 15.72 | 15.49 | 15.52 | 3,159,644 | -0.01(-0.09%) |
Jan 21, 2020 | 15.46 | 15.60 | 15.41 | 15.54 | 5,052,984 | +0.07(+0.45%) |
Jan 17, 2020 | 15.45 | 15.53 | 15.38 | 15.47 | 3,203,128 | +0.04(+0.27%) |
Jan 16, 2020 | 15.22 | 15.47 | 15.18 | 15.43 | 4,253,569 | +0.25(+1.65%) |
Jan 15, 2020 | 14.98 | 15.27 | 14.94 | 15.18 | 6,483,715 | +0.26(+1.72%) |
Jan 14, 2020 | 15.06 | 15.06 | 14.80 | 14.92 | 7,493,559 | -0.13(-0.88%) |
Jan 13, 2020 | 14.77 | 15.07 | 14.75 | 15.05 | 5,760,226 | +0.28(+1.93%) |
Jan 10, 2020 | 14.61 | 14.79 | 14.58 | 14.77 | 3,539,018 | +0.14(+0.95%) |
Jan 09, 2020 | 14.61 | 14.77 | 14.47 | 14.63 | 4,794,745 | +0.11(+0.77%) |
Jan 08, 2020 | 14.47 | 14.55 | 14.42 | 14.52 | 3,367,401 | +0.05(+0.34%) |
Jan 07, 2020 | 14.54 | 14.57 | 14.34 | 14.47 | 3,305,558 | -0.12(-0.86%) |
Jan 06, 2020 | 14.48 | 14.69 | 14.43 | 14.59 | 6,902,518 | +0.07(+0.48%) |
Jan 03, 2020 | 14.32 | 14.56 | 14.30 | 14.53 | 3,752,281 | +0.10(+0.67%) |
Jan 02, 2020 | 14.69 | 14.71 | 14.26 | 14.43 | 4,601,864 | -0.22(-1.52%) |
Dec 31, 2019 | 14.45 | 14.69 | 14.44 | 14.65 | 5,418,184 | +0.22(+1.54%) |
Dec 30, 2019 | 14.30 | 14.45 | 14.29 | 14.43 | 2,591,169 | +0.06(+0.39%) |
Dec 27, 2019 | 14.37 | 14.37 | 14.26 | 14.37 | 2,858,016 | +0.01(+0.05%) |
Dec 26, 2019 | 14.29 | 14.37 | 14.23 | 14.37 | 3,224,750 | +0.19(+1.37%) |
Dec 24, 2019 | 14.19 | 14.33 | 14.16 | 14.17 | 1,888,965 | +0.01(+0.10%) |
Dec 23, 2019 | 14.38 | 14.47 | 14.14 | 14.16 | 3,357,309 | -0.21(-1.45%) |
Dec 20, 2019 | 14.32 | 14.49 | 14.25 | 14.37 | 23,407,952 | +0.25(+1.77%) |
Dec 19, 2019 | 13.97 | 14.15 | 13.94 | 14.12 | 5,252,732 | +0.18(+1.29%) |
Dec 18, 2019 | 13.82 | 13.98 | 13.82 | 13.94 | 6,215,919 | +0.13(+0.96%) |
Dec 17, 2019 | 14.03 | 14.10 | 13.78 | 13.80 | 5,729,831 | -0.17(-1.19%) |
Dec 16, 2019 | 13.85 | 14.01 | 13.73 | 13.97 | 8,996,109 | +0.18(+1.31%) |
Dec 13, 2019 | 14.02 | 14.18 | 13.74 | 13.79 | 10,377,277 | -0.27(-1.93%) |
Dec 12, 2019 | 14.34 | 14.41 | 13.96 | 14.06 | 7,422,568 | -0.33(-2.31%) |
Dec 11, 2019 | 14.73 | 14.77 | 14.36 | 14.39 | 7,722,437 | -0.34(-2.31%) |
Dec 10, 2019 | 14.66 | 14.83 | 14.66 | 14.73 | 9,365,547 | +0.07(+0.47%) |
Dec 09, 2019 | 14.59 | 14.79 | 14.59 | 14.66 | 6,913,592 | +0.08(+0.56%) |
Dec 06, 2019 | 14.64 | 14.76 | 14.54 | 14.58 | 5,361,287 | -0.01(-0.09%) |
Dec 05, 2019 | 14.40 | 14.60 | 14.40 | 14.60 | 4,511,468 | +0.16(+1.09%) |
Dec 04, 2019 | 14.34 | 14.47 | 14.31 | 14.44 | 7,283,844 | +0.03(+0.19%) |
Dec 03, 2019 | 14.07 | 14.46 | 14.07 | 14.41 | 6,368,102 | +0.32(+2.24%) |