Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.84 | 14.81 | 13.84 | 14.57 | 1,338,941 | +0.23(+1.62%) |
Feb 27, 2020 | 14.70 | 14.77 | 14.06 | 14.33 | 1,162,128 | -0.62(-4.17%) |
Feb 26, 2020 | 15.09 | 15.27 | 14.86 | 14.96 | 1,117,509 | +0.05(+0.30%) |
Feb 25, 2020 | 15.65 | 15.65 | 14.88 | 14.91 | 805,827 | -0.61(-3.94%) |
Feb 24, 2020 | 15.25 | 15.63 | 15.18 | 15.52 | 505,228 | -0.41(-2.55%) |
Feb 21, 2020 | 16.41 | 16.44 | 15.87 | 15.93 | 511,774 | -0.53(-3.21%) |
Feb 20, 2020 | 16.05 | 16.50 | 15.94 | 16.46 | 526,462 | +0.41(+2.53%) |
Feb 19, 2020 | 16.04 | 16.19 | 15.76 | 16.05 | 438,194 | +0.07(+0.44%) |
Feb 18, 2020 | 16.45 | 16.46 | 15.78 | 15.98 | 575,415 | -0.51(-3.12%) |
Feb 14, 2020 | 17.19 | 17.19 | 16.45 | 16.50 | 468,738 | -0.62(-3.65%) |
Feb 13, 2020 | 17.06 | 17.18 | 16.95 | 17.12 | 867,544 | -0.01(-0.04%) |
Feb 12, 2020 | 16.86 | 17.22 | 16.80 | 17.13 | 1,044,810 | +0.42(+2.50%) |
Feb 11, 2020 | 16.73 | 16.84 | 16.44 | 16.71 | 934,185 | +0.05(+0.27%) |
Feb 10, 2020 | 16.42 | 16.68 | 16.36 | 16.66 | 921,319 | +0.30(+1.81%) |
Feb 07, 2020 | 16.93 | 16.95 | 16.16 | 16.37 | 736,122 | -0.61(-3.57%) |
Feb 06, 2020 | 16.84 | 17.22 | 16.81 | 16.97 | 911,951 | +0.50(+3.05%) |
Feb 05, 2020 | 16.11 | 16.58 | 16.04 | 16.47 | 922,780 | +0.51(+3.19%) |
Feb 04, 2020 | 16.19 | 16.25 | 15.86 | 15.96 | 600,983 | +0.06(+0.40%) |
Feb 03, 2020 | 15.79 | 16.10 | 15.72 | 15.90 | 556,137 | +0.19(+1.19%) |
Jan 31, 2020 | 16.30 | 16.30 | 15.64 | 15.71 | 590,700 | -0.55(-3.37%) |
Jan 30, 2020 | 16.35 | 16.50 | 16.16 | 16.26 | 495,675 | -0.19(-1.17%) |
Jan 29, 2020 | 16.45 | 16.64 | 16.32 | 16.45 | 574,652 | +0.06(+0.35%) |
Jan 28, 2020 | 16.21 | 16.49 | 16.19 | 16.39 | 629,196 | +0.28(+1.76%) |
Jan 27, 2020 | 16.19 | 16.39 | 16.10 | 16.11 | 513,898 | -0.28(-1.73%) |
Jan 24, 2020 | 16.51 | 16.59 | 16.22 | 16.39 | 630,784 | -0.05(-0.31%) |
Jan 23, 2020 | 16.26 | 16.56 | 15.96 | 16.45 | 659,898 | +0.15(+0.91%) |
Jan 22, 2020 | 16.33 | 16.61 | 16.22 | 16.30 | 571,551 | +0.08(+0.52%) |
Jan 21, 2020 | 16.38 | 16.46 | 16.14 | 16.21 | 1,029,956 | -0.12(-0.75%) |
Jan 17, 2020 | 16.36 | 16.47 | 16.11 | 16.34 | 607,169 | +0.07(+0.44%) |
Jan 16, 2020 | 15.91 | 16.26 | 15.90 | 16.26 | 1,284,476 | +0.49(+3.10%) |
Jan 15, 2020 | 16.45 | 16.47 | 15.74 | 15.78 | 664,017 | -0.73(-4.44%) |
Jan 14, 2020 | 16.79 | 16.93 | 16.37 | 16.51 | 653,247 | -0.21(-1.27%) |
Jan 13, 2020 | 16.73 | 16.87 | 16.41 | 16.72 | 1,020,954 | -0.01(-0.04%) |
Jan 10, 2020 | 16.31 | 16.82 | 16.21 | 16.73 | 1,031,472 | +0.50(+3.09%) |
Jan 09, 2020 | 16.31 | 16.45 | 15.70 | 16.23 | 1,647,671 | +0.13(+0.80%) |
Jan 08, 2020 | 16.39 | 16.42 | 15.98 | 16.10 | 1,558,513 | -0.09(-0.56%) |
Jan 07, 2020 | 16.20 | 16.36 | 15.99 | 16.19 | 974,044 | +0.04(+0.22%) |
Jan 06, 2020 | 15.79 | 16.27 | 15.76 | 16.15 | 1,134,785 | +0.28(+1.80%) |
Jan 03, 2020 | 15.76 | 15.99 | 15.47 | 15.87 | 1,105,628 | +0.08(+0.50%) |
Jan 02, 2020 | 16.48 | 16.52 | 15.76 | 15.79 | 1,087,828 | -0.60(-3.66%) |
Dec 31, 2019 | 16.32 | 16.47 | 16.16 | 16.39 | 687,367 | +0.01(+0.04%) |
Dec 30, 2019 | 16.26 | 16.69 | 16.22 | 16.38 | 824,515 | +0.20(+1.24%) |
Dec 27, 2019 | 16.21 | 16.35 | 16.13 | 16.18 | 556,856 | +0.10(+0.64%) |
Dec 26, 2019 | 16.23 | 16.38 | 15.95 | 16.08 | 389,581 | -0.07(-0.45%) |
Dec 24, 2019 | 16.09 | 16.25 | 16.09 | 16.15 | 196,673 | +0.07(+0.45%) |
Dec 23, 2019 | 16.18 | 16.30 | 16.03 | 16.08 | 422,748 | -0.01(-0.04%) |
Dec 20, 2019 | 16.03 | 16.36 | 16.03 | 16.09 | 1,991,483 | -0.01(-0.04%) |
Dec 19, 2019 | 16.46 | 16.46 | 16.06 | 16.09 | 528,719 | -0.33(-1.99%) |
Dec 18, 2019 | 16.10 | 16.49 | 16.04 | 16.42 | 778,373 | +0.34(+2.11%) |
Dec 17, 2019 | 15.96 | 16.10 | 15.75 | 16.08 | 668,047 | +0.14(+0.87%) |
Dec 16, 2019 | 15.84 | 16.12 | 15.77 | 15.94 | 738,305 | +0.19(+1.23%) |
Dec 13, 2019 | 16.07 | 16.07 | 15.54 | 15.75 | 871,170 | -0.33(-2.04%) |
Dec 12, 2019 | 15.95 | 16.39 | 15.90 | 16.07 | 1,017,232 | +0.07(+0.45%) |
Dec 11, 2019 | 16.43 | 16.49 | 15.96 | 16.00 | 974,109 | -0.52(-3.16%) |
Dec 10, 2019 | 16.25 | 16.56 | 15.96 | 16.52 | 1,154,251 | +0.16(+0.96%) |
Dec 09, 2019 | 16.25 | 16.37 | 16.09 | 16.36 | 1,327,218 | +0.02(+0.15%) |
Dec 06, 2019 | 16.60 | 16.75 | 16.24 | 16.34 | 966,372 | -0.19(-1.14%) |
Dec 05, 2019 | 16.64 | 16.89 | 16.44 | 16.53 | 1,144,230 | -0.07(-0.44%) |
Dec 04, 2019 | 16.68 | 16.82 | 16.49 | 16.60 | 1,056,705 | -0.08(-0.51%) |
Dec 03, 2019 | 16.87 | 16.93 | 16.52 | 16.69 | 879,133 | -0.19(-1.11%) |