Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.77 | 15.29 | 14.77 | 15.14 | 2,818,700 | -0.04(-0.23%) |
Feb 27, 2020 | 15.62 | 15.85 | 15.01 | 15.18 | 2,405,212 | -0.73(-4.59%) |
Feb 26, 2020 | 16.58 | 16.87 | 15.85 | 15.91 | 1,732,682 | -0.58(-3.52%) |
Feb 25, 2020 | 16.96 | 17.07 | 16.40 | 16.49 | 1,453,004 | -0.42(-2.48%) |
Feb 24, 2020 | 16.54 | 17.01 | 16.51 | 16.91 | 834,429 | -0.09(-0.53%) |
Feb 21, 2020 | 17.00 | 17.06 | 16.94 | 17.00 | 1,263,100 | -0.03(-0.18%) |
Feb 20, 2020 | 16.95 | 17.09 | 16.82 | 17.03 | 862,992 | +0.03(+0.18%) |
Feb 19, 2020 | 16.70 | 17.20 | 16.70 | 17.00 | 2,213,874 | +0.36(+2.16%) |
Feb 18, 2020 | 16.58 | 16.67 | 16.50 | 16.64 | 940,472 | +0.05(+0.30%) |
Feb 14, 2020 | 16.65 | 16.72 | 16.50 | 16.59 | 706,600 | -0.04(-0.24%) |
Feb 13, 2020 | 16.45 | 16.76 | 16.43 | 16.63 | 588,967 | +0.20(+1.22%) |
Feb 12, 2020 | 16.22 | 16.48 | 16.09 | 16.43 | 484,583 | +0.26(+1.61%) |
Feb 11, 2020 | 16.35 | 16.46 | 16.00 | 16.17 | 910,291 | -0.08(-0.49%) |
Feb 10, 2020 | 16.12 | 16.28 | 16.04 | 16.25 | 569,421 | +0.09(+0.56%) |
Feb 07, 2020 | 16.51 | 16.51 | 16.00 | 16.16 | 906,800 | -0.33(-2.00%) |
Feb 06, 2020 | 16.63 | 16.87 | 16.48 | 16.49 | 1,466,343 | -0.04(-0.24%) |
Feb 05, 2020 | 16.57 | 16.62 | 16.38 | 16.53 | 987,002 | +0.14(+0.82%) |
Feb 04, 2020 | 16.16 | 16.49 | 16.04 | 16.39 | 1,838,107 | +0.38(+2.34%) |
Feb 03, 2020 | 16.00 | 16.12 | 15.79 | 16.02 | 1,122,755 | +0.09(+0.56%) |
Jan 31, 2020 | 16.17 | 16.30 | 15.84 | 15.93 | 1,199,000 | -0.30(-1.82%) |
Jan 30, 2020 | 15.92 | 16.24 | 15.77 | 16.23 | 736,769 | +0.20(+1.22%) |
Jan 29, 2020 | 16.25 | 16.38 | 16.00 | 16.03 | 1,199,710 | -0.23(-1.41%) |
Jan 28, 2020 | 16.07 | 16.36 | 15.97 | 16.26 | 1,966,644 | +0.25(+1.56%) |
Jan 27, 2020 | 16.17 | 16.38 | 15.98 | 16.01 | 2,054,813 | -0.37(-2.26%) |
Jan 24, 2020 | 16.36 | 16.40 | 16.05 | 16.38 | 2,057,900 | +0.41(+2.57%) |
Jan 23, 2020 | 15.47 | 16.05 | 15.42 | 15.97 | 3,680,223 | +0.50(+3.23%) |
Jan 22, 2020 | 15.26 | 15.61 | 15.16 | 15.47 | 1,999,272 | +0.33(+2.15%) |
Jan 21, 2020 | 15.25 | 15.35 | 15.12 | 15.14 | 1,334,382 | -0.11(-0.69%) |
Jan 17, 2020 | 15.18 | 15.29 | 15.01 | 15.25 | 1,585,900 | +0.21(+1.40%) |
Jan 16, 2020 | 14.91 | 15.12 | 14.80 | 15.04 | 1,501,261 | +0.28(+1.90%) |
Jan 15, 2020 | 14.90 | 15.05 | 14.68 | 14.76 | 1,307,783 | -0.15(-1.01%) |
Jan 14, 2020 | 14.75 | 14.98 | 14.69 | 14.91 | 1,100,993 | +0.11(+0.74%) |
Jan 13, 2020 | 14.67 | 14.85 | 14.58 | 14.80 | 605,070 | +0.16(+1.09%) |
Jan 10, 2020 | 14.49 | 14.78 | 14.40 | 14.64 | 1,869,300 | +0.15(+1.04%) |
Jan 09, 2020 | 14.20 | 14.52 | 14.08 | 14.49 | 723,884 | +0.33(+2.33%) |
Jan 08, 2020 | 14.02 | 14.26 | 14.00 | 14.16 | 842,810 | +0.20(+1.43%) |
Jan 07, 2020 | 14.09 | 14.13 | 13.88 | 13.96 | 1,417,671 | -0.19(-1.34%) |
Jan 06, 2020 | 13.96 | 14.26 | 13.86 | 14.15 | 969,499 | +0.11(+0.78%) |
Jan 03, 2020 | 13.96 | 14.13 | 13.90 | 14.04 | 772,400 | -0.09(-0.64%) |
Jan 02, 2020 | 14.11 | 14.13 | 13.92 | 14.13 | 625,289 | +0.14(+1.00%) |
Dec 31, 2019 | 13.93 | 14.13 | 13.84 | 13.99 | 845,300 | +0.06(+0.43%) |
Dec 30, 2019 | 14.06 | 14.15 | 13.84 | 13.93 | 575,311 | -0.11(-0.78%) |
Dec 27, 2019 | 14.03 | 14.06 | 13.82 | 14.04 | 607,700 | +0.09(+0.65%) |
Dec 26, 2019 | 14.11 | 14.14 | 13.92 | 13.95 | 455,407 | -0.18(-1.27%) |
Dec 24, 2019 | 14.00 | 14.14 | 13.94 | 14.13 | 298,700 | +0.09(+0.61%) |
Dec 23, 2019 | 14.26 | 14.32 | 13.96 | 14.04 | 818,257 | -0.20(-1.37%) |
Dec 20, 2019 | 14.23 | 14.36 | 14.14 | 14.24 | 4,083,700 | +0.04(+0.25%) |
Dec 19, 2019 | 14.45 | 14.45 | 14.18 | 14.21 | 2,227,474 | -0.19(-1.29%) |
Dec 18, 2019 | 14.39 | 14.53 | 14.23 | 14.39 | 1,783,974 | +0.02(+0.14%) |
Dec 17, 2019 | 14.34 | 14.38 | 14.20 | 14.37 | 897,016 | +0.02(+0.14%) |
Dec 16, 2019 | 14.29 | 14.40 | 14.20 | 14.35 | 1,301,759 | +0.11(+0.77%) |
Dec 13, 2019 | 14.02 | 14.31 | 13.95 | 14.24 | 826,100 | +0.14(+0.99%) |
Dec 12, 2019 | 14.18 | 14.35 | 13.92 | 14.10 | 1,066,077 | -0.06(-0.42%) |
Dec 11, 2019 | 14.14 | 14.24 | 13.77 | 14.16 | 889,727 | +0.08(+0.57%) |
Dec 10, 2019 | 14.28 | 14.28 | 14.00 | 14.08 | 1,168,419 | -0.18(-1.23%) |
Dec 09, 2019 | 14.39 | 14.42 | 14.19 | 14.26 | 866,331 | -0.11(-0.80%) |
Dec 06, 2019 | 14.31 | 14.55 | 14.28 | 14.37 | 773,700 | +0.09(+0.63%) |
Dec 05, 2019 | 14.25 | 14.32 | 14.05 | 14.28 | 1,666,979 | +0.07(+0.49%) |
Dec 04, 2019 | 14.97 | 15.02 | 14.17 | 14.21 | 1,269,754 | -0.70(-4.69%) |
Dec 03, 2019 | 14.67 | 14.95 | 14.59 | 14.91 | 3,243,669 | +0.13(+0.88%) |