Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.90 | 14.94 | 13.59 | 13.96 | 3,814,404 | -1.68(-10.77%) |
Feb 27, 2020 | 16.11 | 16.32 | 15.43 | 15.65 | 1,557,334 | -0.76(-4.63%) |
Feb 26, 2020 | 16.56 | 16.73 | 16.26 | 16.41 | 1,451,965 | -0.11(-0.65%) |
Feb 25, 2020 | 16.88 | 17.05 | 16.41 | 16.51 | 1,323,261 | -0.25(-1.51%) |
Feb 24, 2020 | 16.71 | 16.95 | 16.52 | 16.77 | 1,300,587 | -0.44(-2.55%) |
Feb 21, 2020 | 17.19 | 17.23 | 16.98 | 17.20 | 1,122,548 | -0.02(-0.11%) |
Feb 20, 2020 | 16.89 | 17.25 | 16.64 | 17.22 | 1,288,319 | +0.31(+1.84%) |
Feb 19, 2020 | 17.17 | 17.24 | 16.88 | 16.91 | 982,148 | -0.19(-1.14%) |
Feb 18, 2020 | 17.00 | 17.34 | 17.00 | 17.11 | 1,433,668 | +0.17(+0.98%) |
Feb 14, 2020 | 16.63 | 17.36 | 16.58 | 16.94 | 1,351,987 | +0.33(+1.99%) |
Feb 13, 2020 | 16.55 | 17.27 | 16.49 | 16.61 | 2,814,346 | +0.01(+0.06%) |
Feb 12, 2020 | 16.33 | 16.99 | 16.26 | 16.60 | 3,180,903 | +0.58(+3.65%) |
Feb 11, 2020 | 15.75 | 16.26 | 15.75 | 16.02 | 1,381,067 | +0.27(+1.73%) |
Feb 10, 2020 | 15.71 | 15.79 | 15.58 | 15.74 | 1,332,260 | +0.04(+0.25%) |
Feb 07, 2020 | 15.83 | 15.86 | 15.64 | 15.71 | 808,583 | -0.14(-0.86%) |
Feb 06, 2020 | 15.76 | 16.03 | 15.73 | 15.84 | 1,158,172 | +0.08(+0.49%) |
Feb 05, 2020 | 15.94 | 16.07 | 15.71 | 15.76 | 1,036,241 | -0.13(-0.80%) |
Feb 04, 2020 | 15.73 | 16.25 | 15.67 | 15.89 | 3,559,396 | +0.21(+1.37%) |
Feb 03, 2020 | 15.65 | 15.71 | 15.53 | 15.68 | 1,226,535 | +0.10(+0.63%) |
Jan 31, 2020 | 15.71 | 15.71 | 15.53 | 15.58 | 1,099,337 | -0.10(-0.62%) |
Jan 30, 2020 | 15.58 | 15.72 | 15.57 | 15.68 | 629,599 | +0.06(+0.37%) |
Jan 29, 2020 | 15.79 | 15.85 | 15.50 | 15.62 | 803,094 | -0.16(-0.99%) |
Jan 28, 2020 | 15.80 | 15.84 | 15.74 | 15.77 | 522,688 | +0.03(+0.19%) |
Jan 27, 2020 | 15.57 | 15.83 | 15.42 | 15.74 | 488,867 | -0.02(-0.12%) |
Jan 24, 2020 | 15.96 | 16.03 | 15.66 | 15.76 | 1,336,479 | -0.05(-0.31%) |
Jan 23, 2020 | 15.74 | 15.97 | 15.60 | 15.81 | 1,158,816 | +0.07(+0.43%) |
Jan 22, 2020 | 15.77 | 16.12 | 15.68 | 15.74 | 1,367,349 | +0.00(+0.00%) |
Jan 21, 2020 | 15.59 | 15.88 | 15.55 | 15.74 | 1,038,695 | +0.13(+0.81%) |
Jan 17, 2020 | 15.73 | 15.73 | 15.53 | 15.62 | 621,869 | -0.07(-0.43%) |
Jan 16, 2020 | 15.75 | 15.87 | 15.66 | 15.69 | 910,368 | +0.03(+0.19%) |
Jan 15, 2020 | 15.23 | 15.82 | 15.22 | 15.66 | 1,571,893 | +0.48(+3.14%) |
Jan 14, 2020 | 15.31 | 15.39 | 15.05 | 15.18 | 833,095 | -0.16(-1.02%) |
Jan 13, 2020 | 15.53 | 15.74 | 15.23 | 15.34 | 2,743,903 | -0.17(-1.07%) |
Jan 10, 2020 | 15.46 | 15.63 | 15.39 | 15.50 | 1,380,539 | +0.18(+1.14%) |
Jan 09, 2020 | 15.04 | 15.52 | 15.04 | 15.33 | 1,579,463 | +0.27(+1.81%) |
Jan 08, 2020 | 14.85 | 15.19 | 14.71 | 15.05 | 781,314 | +0.20(+1.38%) |
Jan 07, 2020 | 14.88 | 15.06 | 14.82 | 14.85 | 1,551,385 | -0.05(-0.33%) |
Jan 06, 2020 | 14.72 | 14.91 | 14.59 | 14.90 | 4,204,361 | +0.09(+0.59%) |
Jan 03, 2020 | 14.47 | 14.81 | 14.36 | 14.81 | 1,583,481 | +0.32(+2.22%) |
Jan 02, 2020 | 14.47 | 14.70 | 14.14 | 14.49 | 689,405 | +0.06(+0.40%) |
Dec 31, 2019 | 14.26 | 14.45 | 14.15 | 14.43 | 706,702 | +0.10(+0.68%) |
Dec 30, 2019 | 14.25 | 14.36 | 14.12 | 14.33 | 373,866 | +0.02(+0.14%) |
Dec 27, 2019 | 14.45 | 14.45 | 14.18 | 14.31 | 332,040 | -0.09(-0.61%) |
Dec 26, 2019 | 14.39 | 14.50 | 14.35 | 14.40 | 290,828 | +0.03(+0.20%) |
Dec 24, 2019 | 14.39 | 14.43 | 14.21 | 14.37 | 328,959 | -0.09(-0.61%) |
Dec 23, 2019 | 14.57 | 14.65 | 14.36 | 14.46 | 412,627 | -0.09(-0.60%) |
Dec 20, 2019 | 14.38 | 14.65 | 14.24 | 14.55 | 809,200 | +0.17(+1.15%) |
Dec 19, 2019 | 14.26 | 14.40 | 14.12 | 14.38 | 516,219 | +0.15(+1.03%) |
Dec 18, 2019 | 14.27 | 14.38 | 14.00 | 14.24 | 573,385 | -0.05(-0.34%) |
Dec 17, 2019 | 14.40 | 14.46 | 14.25 | 14.28 | 587,990 | -0.15(-1.01%) |
Dec 16, 2019 | 14.53 | 14.61 | 14.24 | 14.43 | 630,720 | -0.05(-0.34%) |
Dec 13, 2019 | 14.36 | 14.54 | 14.33 | 14.48 | 772,432 | +0.10(+0.68%) |
Dec 12, 2019 | 14.33 | 14.53 | 14.26 | 14.38 | 587,235 | +0.03(+0.20%) |
Dec 11, 2019 | 14.53 | 14.58 | 14.29 | 14.35 | 529,774 | -0.17(-1.14%) |
Dec 10, 2019 | 14.41 | 14.62 | 14.32 | 14.52 | 703,352 | +0.15(+1.02%) |
Dec 09, 2019 | 14.81 | 14.98 | 14.32 | 14.37 | 709,968 | -0.45(-3.02%) |
Dec 06, 2019 | 15.00 | 15.07 | 14.76 | 14.82 | 794,102 | -0.15(-0.98%) |
Dec 05, 2019 | 14.86 | 14.98 | 14.64 | 14.97 | 820,085 | +0.08(+0.52%) |
Dec 04, 2019 | 15.23 | 15.25 | 14.84 | 14.89 | 779,581 | -0.21(-1.42%) |
Dec 03, 2019 | 14.88 | 15.19 | 14.74 | 15.10 | 1,392,895 | -0.01(-0.06%) |