Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.50 | 15.44 | 14.26 | 15.16 | 1,352,200 | +0.12(+0.80%) |
Feb 27, 2020 | 15.15 | 15.82 | 14.98 | 15.04 | 1,351,209 | -0.49(-3.16%) |
Feb 26, 2020 | 15.85 | 16.26 | 15.27 | 15.53 | 1,122,277 | -0.15(-0.96%) |
Feb 25, 2020 | 16.14 | 16.26 | 15.54 | 15.68 | 780,150 | -0.30(-1.88%) |
Feb 24, 2020 | 15.47 | 16.07 | 15.46 | 15.98 | 664,584 | -0.47(-2.86%) |
Feb 21, 2020 | 16.38 | 16.49 | 15.86 | 16.45 | 738,700 | +0.04(+0.24%) |
Feb 20, 2020 | 16.83 | 16.99 | 16.28 | 16.41 | 784,459 | -0.51(-3.01%) |
Feb 19, 2020 | 16.58 | 16.93 | 16.55 | 16.92 | 640,884 | +0.47(+2.86%) |
Feb 18, 2020 | 16.07 | 16.64 | 16.03 | 16.45 | 1,222,715 | +0.33(+2.05%) |
Feb 14, 2020 | 16.06 | 16.25 | 15.88 | 16.12 | 569,500 | -0.03(-0.19%) |
Feb 13, 2020 | 15.72 | 16.23 | 15.63 | 16.15 | 585,826 | +0.25(+1.57%) |
Feb 12, 2020 | 16.26 | 16.35 | 15.82 | 15.90 | 562,577 | -0.31(-1.91%) |
Feb 11, 2020 | 15.83 | 16.42 | 15.43 | 16.21 | 1,038,729 | +0.46(+2.92%) |
Feb 10, 2020 | 15.82 | 15.90 | 15.56 | 15.75 | 543,807 | -0.13(-0.82%) |
Feb 07, 2020 | 15.93 | 15.96 | 15.74 | 15.88 | 503,400 | -0.06(-0.38%) |
Feb 06, 2020 | 15.53 | 16.00 | 15.34 | 15.94 | 600,989 | +0.45(+2.91%) |
Feb 05, 2020 | 15.75 | 15.88 | 15.17 | 15.49 | 502,775 | -0.05(-0.32%) |
Feb 04, 2020 | 15.47 | 15.61 | 15.09 | 15.54 | 730,396 | +0.33(+2.17%) |
Feb 03, 2020 | 15.01 | 15.26 | 14.37 | 15.21 | 1,678,015 | +0.27(+1.81%) |
Jan 31, 2020 | 15.25 | 15.28 | 14.62 | 14.94 | 995,600 | -0.41(-2.67%) |
Jan 30, 2020 | 15.00 | 15.39 | 15.00 | 15.35 | 446,881 | +0.17(+1.12%) |
Jan 29, 2020 | 15.37 | 15.42 | 15.02 | 15.18 | 540,611 | -0.05(-0.33%) |
Jan 28, 2020 | 15.03 | 15.30 | 14.95 | 15.23 | 501,641 | +0.28(+1.87%) |
Jan 27, 2020 | 14.59 | 15.12 | 14.52 | 14.95 | 806,652 | -0.09(-0.60%) |
Jan 24, 2020 | 15.43 | 15.57 | 14.85 | 15.04 | 691,400 | -0.28(-1.83%) |
Jan 23, 2020 | 15.46 | 15.51 | 15.19 | 15.32 | 568,767 | -0.20(-1.29%) |
Jan 22, 2020 | 15.82 | 16.05 | 15.51 | 15.52 | 674,845 | -0.23(-1.46%) |
Jan 21, 2020 | 15.65 | 15.95 | 15.42 | 15.75 | 977,796 | +0.12(+0.77%) |
Jan 17, 2020 | 15.46 | 15.64 | 15.16 | 15.63 | 1,479,200 | +0.28(+1.82%) |
Jan 16, 2020 | 15.28 | 15.49 | 15.23 | 15.35 | 707,329 | +0.21(+1.39%) |
Jan 15, 2020 | 15.37 | 15.60 | 15.11 | 15.14 | 596,680 | -0.20(-1.30%) |
Jan 14, 2020 | 15.55 | 15.56 | 15.02 | 15.34 | 690,430 | -0.25(-1.60%) |
Jan 13, 2020 | 15.02 | 15.60 | 14.95 | 15.59 | 998,251 | +0.64(+4.28%) |
Jan 10, 2020 | 14.96 | 15.00 | 14.75 | 14.95 | 674,400 | +0.00(+0.00%) |
Jan 09, 2020 | 14.91 | 15.09 | 14.68 | 14.95 | 1,190,345 | +0.18(+1.22%) |
Jan 08, 2020 | 14.70 | 14.82 | 14.48 | 14.77 | 842,051 | +0.06(+0.41%) |
Jan 07, 2020 | 14.70 | 14.90 | 14.46 | 14.71 | 1,078,259 | -0.06(-0.41%) |
Jan 06, 2020 | 14.23 | 14.85 | 14.07 | 14.77 | 1,025,680 | +0.52(+3.65%) |
Jan 03, 2020 | 14.42 | 14.50 | 14.15 | 14.25 | 1,037,800 | -0.39(-2.66%) |
Jan 02, 2020 | 14.65 | 15.15 | 14.51 | 14.64 | 1,277,099 | +0.22(+1.53%) |
Dec 31, 2019 | 14.15 | 14.45 | 14.11 | 14.42 | 1,054,600 | +0.17(+1.19%) |
Dec 30, 2019 | 14.61 | 14.71 | 14.20 | 14.25 | 992,193 | -0.36(-2.46%) |
Dec 27, 2019 | 14.54 | 14.75 | 14.43 | 14.61 | 633,900 | +0.10(+0.69%) |
Dec 26, 2019 | 14.42 | 14.69 | 14.32 | 14.51 | 468,323 | +0.12(+0.83%) |
Dec 24, 2019 | 14.53 | 14.54 | 14.16 | 14.39 | 334,800 | -0.10(-0.69%) |
Dec 23, 2019 | 14.11 | 14.60 | 13.96 | 14.49 | 1,559,367 | +0.39(+2.77%) |
Dec 20, 2019 | 14.19 | 14.33 | 13.55 | 14.10 | 4,704,300 | +0.09(+0.64%) |
Dec 19, 2019 | 13.83 | 14.01 | 13.76 | 14.01 | 1,017,222 | +0.16(+1.16%) |
Dec 18, 2019 | 14.03 | 14.10 | 13.82 | 13.85 | 998,001 | -0.17(-1.21%) |
Dec 17, 2019 | 14.06 | 14.12 | 13.77 | 14.02 | 928,625 | -0.01(-0.07%) |
Dec 16, 2019 | 14.35 | 14.48 | 13.99 | 14.03 | 1,095,406 | -0.25(-1.75%) |
Dec 13, 2019 | 13.96 | 14.53 | 13.92 | 14.28 | 1,134,800 | +0.27(+1.93%) |
Dec 12, 2019 | 14.05 | 14.56 | 13.92 | 14.01 | 1,187,314 | +0.01(+0.07%) |
Dec 11, 2019 | 13.61 | 14.08 | 13.41 | 14.00 | 1,472,821 | +0.29(+2.12%) |
Dec 10, 2019 | 14.37 | 14.38 | 13.69 | 13.71 | 2,056,743 | -0.67(-4.66%) |
Dec 09, 2019 | 14.15 | 14.79 | 13.82 | 14.38 | 2,472,152 | +0.12(+0.84%) |
Dec 06, 2019 | 12.89 | 14.39 | 12.83 | 14.26 | 8,922,400 | -2.34(-14.10%) |
Dec 05, 2019 | 16.70 | 16.83 | 16.37 | 16.60 | 1,957,581 | +0.06(+0.36%) |
Dec 04, 2019 | 16.50 | 16.67 | 16.45 | 16.54 | 713,362 | +0.07(+0.43%) |
Dec 03, 2019 | 16.25 | 16.50 | 15.75 | 16.47 | 846,993 | -0.12(-0.72%) |