Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.59 | 14.79 | 14.11 | 14.71 | 42,667,532 | -0.27(-1.79%) |
Feb 27, 2020 | 15.49 | 15.63 | 14.97 | 14.97 | 30,844,058 | -0.77(-4.87%) |
Feb 26, 2020 | 16.12 | 16.14 | 15.69 | 15.74 | 22,767,900 | -0.41(-2.52%) |
Feb 25, 2020 | 16.76 | 16.83 | 16.12 | 16.15 | 25,323,100 | -0.55(-3.31%) |
Feb 24, 2020 | 16.65 | 16.89 | 16.59 | 16.70 | 24,853,194 | -0.28(-1.67%) |
Feb 21, 2020 | 16.95 | 17.05 | 16.80 | 16.98 | 18,813,870 | -0.08(-0.45%) |
Feb 20, 2020 | 17.15 | 17.32 | 17.01 | 17.06 | 24,546,476 | +0.06(+0.36%) |
Feb 19, 2020 | 16.93 | 17.14 | 16.85 | 17.00 | 14,989,635 | +0.12(+0.68%) |
Feb 18, 2020 | 16.86 | 16.88 | 16.76 | 16.88 | 14,349,490 | +0.01(+0.05%) |
Feb 14, 2020 | 16.88 | 16.95 | 16.79 | 16.88 | 11,503,231 | +0.05(+0.27%) |
Feb 13, 2020 | 16.78 | 16.87 | 16.72 | 16.83 | 17,786,012 | +0.10(+0.60%) |
Feb 12, 2020 | 16.55 | 16.78 | 16.54 | 16.73 | 14,044,984 | +0.27(+1.63%) |
Feb 11, 2020 | 16.46 | 16.49 | 16.39 | 16.46 | 12,265,726 | +0.11(+0.66%) |
Feb 10, 2020 | 16.16 | 16.37 | 16.15 | 16.35 | 12,620,392 | +0.15(+0.95%) |
Feb 07, 2020 | 16.30 | 16.35 | 16.17 | 16.20 | 9,388,424 | -0.16(-0.98%) |
Feb 06, 2020 | 16.35 | 16.48 | 16.27 | 16.36 | 10,685,795 | +0.03(+0.19%) |
Feb 05, 2020 | 16.22 | 16.40 | 16.22 | 16.33 | 15,723,028 | +0.22(+1.38%) |
Feb 04, 2020 | 16.14 | 16.28 | 16.07 | 16.11 | 17,648,150 | +0.15(+0.91%) |
Feb 03, 2020 | 16.00 | 16.14 | 15.89 | 15.96 | 17,329,028 | -0.05(-0.29%) |
Jan 31, 2020 | 16.12 | 16.23 | 15.93 | 16.01 | 26,979,138 | -0.23(-1.42%) |
Jan 30, 2020 | 15.92 | 16.27 | 15.92 | 16.24 | 26,339,636 | +0.17(+1.09%) |
Jan 29, 2020 | 16.25 | 16.32 | 16.03 | 16.07 | 16,381,538 | -0.20(-1.26%) |
Jan 28, 2020 | 16.23 | 16.35 | 16.19 | 16.27 | 12,061,895 | +0.13(+0.80%) |
Jan 27, 2020 | 16.15 | 16.32 | 16.10 | 16.14 | 18,763,772 | -0.20(-1.25%) |
Jan 24, 2020 | 16.51 | 16.51 | 16.25 | 16.35 | 22,069,038 | -0.15(-0.92%) |
Jan 23, 2020 | 16.21 | 16.59 | 16.09 | 16.50 | 34,239,004 | +0.61(+3.82%) |
Jan 22, 2020 | 15.91 | 16.00 | 15.87 | 15.89 | 13,478,569 | +0.02(+0.14%) |
Jan 21, 2020 | 16.13 | 16.18 | 15.86 | 15.87 | 19,033,386 | -0.33(-2.01%) |
Jan 17, 2020 | 16.22 | 16.23 | 16.13 | 16.19 | 13,508,990 | -0.01(-0.05%) |
Jan 16, 2020 | 16.30 | 16.34 | 16.16 | 16.20 | 15,197,821 | -0.03(-0.19%) |
Jan 15, 2020 | 16.20 | 16.30 | 16.15 | 16.23 | 12,773,155 | -0.04(-0.23%) |
Jan 14, 2020 | 16.30 | 16.35 | 16.10 | 16.27 | 16,660,695 | -0.07(-0.42%) |
Jan 13, 2020 | 16.31 | 16.41 | 16.17 | 16.34 | 16,535,417 | +0.03(+0.19%) |
Jan 10, 2020 | 16.25 | 16.44 | 16.16 | 16.31 | 21,146,280 | -0.03(-0.19%) |
Jan 09, 2020 | 16.05 | 16.34 | 15.97 | 16.34 | 21,435,334 | +0.30(+1.84%) |
Jan 08, 2020 | 16.13 | 16.19 | 16.03 | 16.04 | 14,049,083 | -0.09(-0.56%) |
Jan 07, 2020 | 16.18 | 16.19 | 15.99 | 16.13 | 19,438,302 | +0.00(+0.00%) |
Jan 06, 2020 | 16.00 | 16.26 | 15.97 | 16.13 | 18,437,034 | +0.06(+0.38%) |
Jan 03, 2020 | 15.97 | 16.08 | 15.94 | 16.07 | 13,386,062 | +0.12(+0.76%) |
Jan 02, 2020 | 16.11 | 16.11 | 15.91 | 15.95 | 13,681,903 | -0.10(-0.61%) |
Dec 31, 2019 | 15.92 | 16.06 | 15.88 | 16.05 | 13,233,984 | +0.11(+0.67%) |
Dec 30, 2019 | 16.00 | 16.07 | 15.88 | 15.94 | 10,454,887 | -0.04(-0.24%) |
Dec 27, 2019 | 16.12 | 16.15 | 15.97 | 15.98 | 10,784,506 | -0.09(-0.57%) |
Dec 26, 2019 | 16.07 | 16.19 | 16.05 | 16.07 | 9,347,405 | +0.05(+0.33%) |
Dec 24, 2019 | 16.06 | 16.07 | 15.96 | 16.02 | 4,585,301 | -0.05(-0.33%) |
Dec 23, 2019 | 15.88 | 16.12 | 15.83 | 16.07 | 13,149,772 | +0.17(+1.10%) |
Dec 20, 2019 | 15.92 | 15.93 | 15.76 | 15.90 | 25,400,518 | +0.10(+0.62%) |
Dec 19, 2019 | 15.71 | 15.81 | 15.68 | 15.80 | 11,320,630 | +0.09(+0.58%) |
Dec 18, 2019 | 15.53 | 15.76 | 15.52 | 15.71 | 21,531,128 | +0.16(+1.02%) |
Dec 17, 2019 | 15.60 | 15.70 | 15.52 | 15.55 | 13,779,652 | -0.05(-0.34%) |
Dec 16, 2019 | 15.42 | 15.61 | 15.37 | 15.60 | 15,587,219 | +0.29(+1.88%) |
Dec 13, 2019 | 15.28 | 15.44 | 15.22 | 15.31 | 18,124,630 | +0.04(+0.25%) |
Dec 12, 2019 | 15.31 | 15.51 | 15.23 | 15.28 | 20,980,004 | -0.04(-0.25%) |
Dec 11, 2019 | 15.25 | 15.33 | 15.22 | 15.31 | 12,576,042 | +0.06(+0.40%) |
Dec 10, 2019 | 15.07 | 15.33 | 15.06 | 15.25 | 16,864,214 | +0.14(+0.90%) |
Dec 09, 2019 | 14.88 | 15.14 | 14.86 | 15.12 | 16,290,830 | +0.14(+0.96%) |
Dec 06, 2019 | 14.94 | 15.06 | 14.91 | 14.97 | 15,355,959 | +0.05(+0.36%) |
Dec 05, 2019 | 14.66 | 14.94 | 14.64 | 14.92 | 22,820,782 | +0.29(+1.97%) |
Dec 04, 2019 | 14.59 | 14.66 | 14.51 | 14.63 | 14,899,171 | +0.11(+0.78%) |
Dec 03, 2019 | 14.66 | 14.67 | 14.50 | 14.52 | 18,048,748 | -0.19(-1.29%) |