Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.63 | 13.24 | 12.31 | 13.24 | 1,759,800 | +0.09(+0.68%) |
Feb 27, 2020 | 13.16 | 13.66 | 12.87 | 13.15 | 1,740,803 | -0.61(-4.43%) |
Feb 26, 2020 | 14.13 | 14.29 | 13.50 | 13.76 | 2,182,915 | -0.29(-2.06%) |
Feb 25, 2020 | 15.02 | 15.10 | 13.94 | 14.05 | 1,616,037 | -0.94(-6.27%) |
Feb 24, 2020 | 14.95 | 15.40 | 14.71 | 14.99 | 1,544,337 | -0.64(-4.09%) |
Feb 21, 2020 | 16.01 | 16.01 | 15.40 | 15.63 | 1,101,900 | -0.45(-2.80%) |
Feb 20, 2020 | 16.01 | 16.39 | 15.75 | 16.08 | 698,472 | +0.01(+0.06%) |
Feb 19, 2020 | 16.24 | 16.50 | 16.01 | 16.07 | 1,267,526 | -0.08(-0.50%) |
Feb 18, 2020 | 15.86 | 16.16 | 15.57 | 16.15 | 711,494 | +0.18(+1.13%) |
Feb 14, 2020 | 15.87 | 16.13 | 15.86 | 15.97 | 547,700 | +0.10(+0.63%) |
Feb 13, 2020 | 15.72 | 16.12 | 15.72 | 15.87 | 599,425 | +0.05(+0.32%) |
Feb 12, 2020 | 15.71 | 15.88 | 15.50 | 15.82 | 957,744 | +0.26(+1.67%) |
Feb 11, 2020 | 15.93 | 15.96 | 15.51 | 15.56 | 676,389 | -0.28(-1.77%) |
Feb 10, 2020 | 15.60 | 15.87 | 15.57 | 15.84 | 521,687 | +0.13(+0.83%) |
Feb 07, 2020 | 15.75 | 15.84 | 15.46 | 15.71 | 660,000 | -0.13(-0.82%) |
Feb 06, 2020 | 15.73 | 16.08 | 15.60 | 15.84 | 920,747 | +0.15(+0.96%) |
Feb 05, 2020 | 16.16 | 16.16 | 15.30 | 15.69 | 886,929 | -0.25(-1.57%) |
Feb 04, 2020 | 15.54 | 16.40 | 15.54 | 15.94 | 1,857,247 | +0.62(+4.05%) |
Feb 03, 2020 | 14.76 | 15.48 | 14.76 | 15.32 | 1,212,236 | +0.57(+3.86%) |
Jan 31, 2020 | 14.83 | 14.94 | 14.60 | 14.75 | 805,000 | -0.25(-1.67%) |
Jan 30, 2020 | 14.74 | 15.02 | 14.74 | 15.00 | 534,076 | +0.15(+1.01%) |
Jan 29, 2020 | 15.13 | 15.23 | 14.75 | 14.85 | 892,779 | -0.21(-1.39%) |
Jan 28, 2020 | 15.15 | 15.19 | 14.76 | 15.06 | 1,232,401 | +0.05(+0.33%) |
Jan 27, 2020 | 15.00 | 15.26 | 14.92 | 15.01 | 851,102 | -0.44(-2.85%) |
Jan 24, 2020 | 15.88 | 16.03 | 15.28 | 15.45 | 830,700 | -0.33(-2.09%) |
Jan 23, 2020 | 15.40 | 15.95 | 15.26 | 15.78 | 1,684,992 | +0.39(+2.53%) |
Jan 22, 2020 | 15.27 | 15.50 | 15.27 | 15.39 | 733,843 | +0.21(+1.38%) |
Jan 21, 2020 | 15.34 | 15.39 | 15.06 | 15.18 | 755,434 | -0.17(-1.11%) |
Jan 17, 2020 | 15.75 | 15.75 | 15.26 | 15.35 | 786,600 | -0.31(-1.98%) |
Jan 16, 2020 | 15.80 | 15.96 | 15.56 | 15.66 | 840,022 | +0.16(+1.03%) |
Jan 15, 2020 | 15.55 | 15.90 | 15.46 | 15.50 | 1,135,614 | +0.16(+1.04%) |
Jan 14, 2020 | 15.50 | 15.60 | 15.21 | 15.34 | 943,871 | -0.11(-0.71%) |
Jan 13, 2020 | 15.10 | 15.56 | 14.93 | 15.45 | 1,581,281 | +0.42(+2.79%) |
Jan 10, 2020 | 14.88 | 15.08 | 14.76 | 15.03 | 1,119,900 | +0.15(+1.01%) |
Jan 09, 2020 | 14.84 | 15.04 | 14.71 | 14.88 | 1,037,384 | +0.22(+1.50%) |
Jan 08, 2020 | 14.67 | 14.82 | 14.61 | 14.66 | 666,482 | -0.03(-0.20%) |
Jan 07, 2020 | 14.74 | 14.83 | 14.51 | 14.69 | 945,585 | +0.02(+0.14%) |
Jan 06, 2020 | 14.66 | 14.73 | 14.31 | 14.67 | 2,004,759 | -0.10(-0.68%) |
Jan 03, 2020 | 14.56 | 15.10 | 14.50 | 14.77 | 1,104,300 | +0.01(+0.07%) |
Jan 02, 2020 | 14.19 | 14.85 | 14.16 | 14.76 | 1,792,577 | +0.43(+3.00%) |
Dec 31, 2019 | 14.05 | 14.34 | 14.05 | 14.33 | 1,130,200 | +0.19(+1.34%) |
Dec 30, 2019 | 14.10 | 14.20 | 13.68 | 14.14 | 1,739,490 | -0.07(-0.49%) |
Dec 27, 2019 | 14.40 | 14.40 | 14.15 | 14.21 | 914,500 | -0.16(-1.11%) |
Dec 26, 2019 | 14.30 | 14.45 | 14.22 | 14.37 | 741,114 | +0.03(+0.21%) |
Dec 24, 2019 | 14.55 | 14.56 | 14.29 | 14.34 | 461,500 | -0.18(-1.24%) |
Dec 23, 2019 | 14.37 | 14.69 | 14.25 | 14.52 | 973,851 | +0.14(+0.97%) |
Dec 20, 2019 | 14.39 | 14.45 | 14.13 | 14.38 | 1,914,500 | +0.03(+0.21%) |
Dec 19, 2019 | 14.60 | 14.63 | 14.26 | 14.35 | 868,205 | -0.27(-1.85%) |
Dec 18, 2019 | 14.35 | 14.66 | 14.24 | 14.62 | 1,077,177 | +0.33(+2.31%) |
Dec 17, 2019 | 14.21 | 14.43 | 14.13 | 14.29 | 1,065,284 | +0.09(+0.63%) |
Dec 16, 2019 | 14.29 | 14.46 | 14.11 | 14.20 | 899,602 | +0.02(+0.14%) |
Dec 13, 2019 | 14.07 | 14.55 | 13.90 | 14.18 | 1,118,400 | +0.02(+0.14%) |
Dec 12, 2019 | 14.17 | 14.38 | 14.00 | 14.16 | 1,477,002 | -0.05(-0.35%) |
Dec 11, 2019 | 14.47 | 14.50 | 14.00 | 14.21 | 1,768,755 | -0.28(-1.93%) |
Dec 10, 2019 | 15.30 | 15.33 | 14.41 | 14.49 | 1,905,626 | -0.97(-6.27%) |
Dec 09, 2019 | 15.03 | 15.66 | 14.94 | 15.46 | 1,100,741 | +0.56(+3.76%) |
Dec 06, 2019 | 15.25 | 15.78 | 14.72 | 14.90 | 2,299,800 | -0.20(-1.32%) |
Dec 05, 2019 | 15.48 | 15.52 | 14.99 | 15.10 | 1,194,620 | -0.42(-2.71%) |
Dec 04, 2019 | 15.48 | 15.70 | 15.11 | 15.52 | 755,221 | +0.16(+1.04%) |
Dec 03, 2019 | 14.62 | 15.48 | 14.58 | 15.36 | 893,026 | +0.32(+2.13%) |