Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.90 | 13.91 | 13.23 | 13.60 | 2,219,542 | -0.60(-4.20%) |
Feb 27, 2020 | 14.30 | 14.71 | 14.13 | 14.19 | 1,486,374 | -0.53(-3.59%) |
Feb 26, 2020 | 15.13 | 15.13 | 14.71 | 14.72 | 1,014,163 | -0.32(-2.12%) |
Feb 25, 2020 | 15.50 | 15.50 | 14.88 | 15.04 | 1,736,855 | -0.45(-2.93%) |
Feb 24, 2020 | 15.33 | 15.56 | 15.20 | 15.49 | 1,294,253 | -0.06(-0.38%) |
Feb 21, 2020 | 15.57 | 15.70 | 15.52 | 15.55 | 1,156,597 | -0.01(-0.05%) |
Feb 20, 2020 | 15.33 | 15.64 | 15.33 | 15.56 | 974,845 | +0.23(+1.53%) |
Feb 19, 2020 | 15.72 | 15.82 | 15.32 | 15.33 | 906,491 | -0.41(-2.61%) |
Feb 18, 2020 | 15.60 | 15.89 | 15.56 | 15.74 | 1,580,287 | +0.17(+1.08%) |
Feb 14, 2020 | 15.47 | 15.68 | 15.42 | 15.57 | 1,003,845 | +0.13(+0.87%) |
Feb 13, 2020 | 15.93 | 15.95 | 15.36 | 15.43 | 1,554,546 | -0.27(-1.71%) |
Feb 12, 2020 | 15.88 | 15.89 | 15.62 | 15.70 | 1,025,393 | -0.03(-0.16%) |
Feb 11, 2020 | 15.98 | 16.10 | 15.63 | 15.73 | 884,127 | -0.19(-1.21%) |
Feb 10, 2020 | 15.86 | 15.95 | 15.79 | 15.92 | 687,449 | +0.17(+1.07%) |
Feb 07, 2020 | 16.02 | 16.02 | 15.70 | 15.75 | 586,937 | -0.21(-1.31%) |
Feb 06, 2020 | 16.03 | 16.12 | 15.86 | 15.96 | 1,416,621 | +0.04(+0.26%) |
Feb 05, 2020 | 15.87 | 16.00 | 15.80 | 15.92 | 737,923 | +0.11(+0.69%) |
Feb 04, 2020 | 15.69 | 15.93 | 15.59 | 15.81 | 833,862 | +0.23(+1.45%) |
Feb 03, 2020 | 15.48 | 15.77 | 15.48 | 15.59 | 893,858 | +0.15(+0.98%) |
Jan 31, 2020 | 15.61 | 15.64 | 15.36 | 15.43 | 860,984 | -0.21(-1.34%) |
Jan 30, 2020 | 16.13 | 16.15 | 15.61 | 15.64 | 1,001,030 | -0.54(-3.32%) |
Jan 29, 2020 | 16.24 | 16.27 | 16.13 | 16.18 | 628,437 | -0.11(-0.67%) |
Jan 28, 2020 | 16.20 | 16.35 | 16.18 | 16.29 | 455,562 | +0.12(+0.73%) |
Jan 27, 2020 | 16.32 | 16.38 | 16.16 | 16.17 | 566,974 | -0.24(-1.48%) |
Jan 24, 2020 | 16.65 | 16.65 | 16.33 | 16.42 | 692,981 | -0.22(-1.31%) |
Jan 23, 2020 | 16.38 | 16.74 | 16.29 | 16.63 | 854,480 | +0.25(+1.54%) |
Jan 22, 2020 | 16.63 | 16.66 | 16.34 | 16.38 | 630,752 | -0.18(-1.06%) |
Jan 21, 2020 | 16.35 | 16.61 | 16.27 | 16.56 | 892,444 | +0.24(+1.49%) |
Jan 17, 2020 | 16.29 | 16.37 | 16.21 | 16.32 | 716,811 | +0.08(+0.52%) |
Jan 16, 2020 | 16.16 | 16.37 | 16.13 | 16.23 | 635,467 | +0.14(+0.89%) |
Jan 15, 2020 | 16.02 | 16.19 | 16.00 | 16.09 | 795,379 | +0.08(+0.52%) |
Jan 14, 2020 | 15.95 | 16.03 | 15.81 | 16.00 | 661,158 | +0.08(+0.53%) |
Jan 13, 2020 | 15.80 | 16.02 | 15.80 | 15.92 | 784,122 | +0.10(+0.64%) |
Jan 10, 2020 | 15.68 | 15.82 | 15.57 | 15.82 | 849,545 | +0.18(+1.18%) |
Jan 09, 2020 | 15.80 | 15.90 | 15.60 | 15.64 | 800,049 | -0.18(-1.11%) |
Jan 08, 2020 | 15.76 | 15.87 | 15.70 | 15.81 | 575,858 | +0.07(+0.43%) |
Jan 07, 2020 | 15.99 | 16.09 | 15.69 | 15.74 | 784,958 | -0.34(-2.09%) |
Jan 06, 2020 | 15.71 | 16.14 | 15.67 | 16.08 | 877,603 | +0.36(+2.30%) |
Jan 03, 2020 | 15.47 | 15.80 | 15.44 | 15.72 | 701,798 | +0.13(+0.86%) |
Jan 02, 2020 | 16.22 | 16.23 | 15.47 | 15.59 | 1,379,428 | -0.51(-3.18%) |
Dec 31, 2019 | 16.01 | 16.18 | 15.95 | 16.10 | 2,379,442 | +0.08(+0.52%) |
Dec 30, 2019 | 15.94 | 16.10 | 15.89 | 16.01 | 1,069,726 | +0.03(+0.21%) |
Dec 27, 2019 | 15.90 | 15.98 | 15.84 | 15.98 | 918,772 | +0.13(+0.79%) |
Dec 26, 2019 | 15.82 | 15.89 | 15.70 | 15.85 | 811,937 | +0.05(+0.32%) |
Dec 24, 2019 | 15.80 | 15.84 | 15.68 | 15.80 | 315,511 | +0.04(+0.27%) |
Dec 23, 2019 | 15.91 | 15.95 | 15.68 | 15.76 | 809,494 | -0.13(-0.84%) |
Dec 20, 2019 | 16.01 | 16.08 | 15.86 | 15.90 | 2,502,644 | -0.08(-0.47%) |
Dec 19, 2019 | 16.07 | 16.14 | 15.91 | 15.97 | 999,308 | -0.08(-0.52%) |
Dec 18, 2019 | 15.69 | 16.10 | 15.62 | 16.06 | 1,006,177 | +0.39(+2.52%) |
Dec 17, 2019 | 15.77 | 15.86 | 15.59 | 15.66 | 1,498,045 | -0.34(-2.10%) |
Dec 16, 2019 | 15.95 | 16.03 | 15.75 | 16.00 | 858,163 | +0.08(+0.47%) |
Dec 13, 2019 | 16.08 | 16.16 | 15.79 | 15.92 | 1,673,354 | -0.13(-0.84%) |
Dec 12, 2019 | 16.41 | 16.50 | 16.05 | 16.06 | 1,424,826 | -0.36(-2.17%) |
Dec 11, 2019 | 16.98 | 16.98 | 16.39 | 16.41 | 987,869 | -0.53(-3.13%) |
Dec 10, 2019 | 17.03 | 17.10 | 16.93 | 16.94 | 1,525,323 | -0.06(-0.34%) |
Dec 09, 2019 | 16.85 | 17.03 | 16.75 | 17.00 | 1,388,704 | +0.12(+0.74%) |
Dec 06, 2019 | 16.87 | 17.04 | 16.79 | 16.88 | 1,085,895 | +0.07(+0.39%) |
Dec 05, 2019 | 16.86 | 16.93 | 16.74 | 16.81 | 571,426 | -0.07(-0.39%) |
Dec 04, 2019 | 16.85 | 17.10 | 16.85 | 16.88 | 829,819 | +0.01(+0.05%) |
Dec 03, 2019 | 16.81 | 16.97 | 16.73 | 16.87 | 969,230 | -0.01(-0.05%) |