Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.91 | 13.13 | 12.60 | 12.86 | 10,826,060 | -0.44(-3.32%) |
Feb 27, 2020 | 13.62 | 13.90 | 13.29 | 13.30 | 7,208,556 | -0.52(-3.79%) |
Feb 26, 2020 | 14.21 | 14.30 | 13.83 | 13.83 | 6,265,811 | -0.32(-2.27%) |
Feb 25, 2020 | 14.69 | 14.72 | 14.12 | 14.15 | 7,486,877 | -0.53(-3.63%) |
Feb 24, 2020 | 14.60 | 14.77 | 14.54 | 14.68 | 5,424,892 | -0.29(-1.96%) |
Feb 21, 2020 | 14.94 | 15.00 | 14.83 | 14.98 | 4,437,366 | -0.06(-0.37%) |
Feb 20, 2020 | 14.82 | 15.04 | 14.77 | 15.03 | 3,259,396 | +0.23(+1.55%) |
Feb 19, 2020 | 14.80 | 14.85 | 14.74 | 14.80 | 2,477,101 | +0.06(+0.44%) |
Feb 18, 2020 | 14.87 | 14.92 | 14.69 | 14.74 | 3,320,455 | -0.20(-1.35%) |
Feb 14, 2020 | 15.00 | 15.02 | 14.90 | 14.94 | 2,511,273 | -0.06(-0.43%) |
Feb 13, 2020 | 14.88 | 15.02 | 14.83 | 15.00 | 3,462,845 | +0.07(+0.49%) |
Feb 12, 2020 | 14.92 | 14.99 | 14.86 | 14.93 | 2,653,014 | +0.07(+0.49%) |
Feb 11, 2020 | 14.74 | 14.91 | 14.70 | 14.86 | 3,210,587 | +0.16(+1.06%) |
Feb 10, 2020 | 14.64 | 14.70 | 14.54 | 14.70 | 3,238,369 | +0.05(+0.31%) |
Feb 07, 2020 | 14.70 | 14.74 | 14.63 | 14.65 | 3,430,594 | -0.16(-1.06%) |
Feb 06, 2020 | 14.99 | 15.05 | 14.79 | 14.81 | 3,578,030 | -0.08(-0.56%) |
Feb 05, 2020 | 14.70 | 14.93 | 14.70 | 14.89 | 4,641,910 | +0.34(+2.34%) |
Feb 04, 2020 | 14.51 | 14.68 | 14.51 | 14.55 | 4,818,686 | +0.23(+1.61%) |
Feb 03, 2020 | 14.30 | 14.40 | 14.23 | 14.32 | 4,274,428 | +0.15(+1.04%) |
Jan 31, 2020 | 14.35 | 14.39 | 14.17 | 14.18 | 6,153,207 | -0.26(-1.78%) |
Jan 30, 2020 | 14.18 | 14.46 | 14.16 | 14.43 | 3,824,535 | +0.15(+1.08%) |
Jan 29, 2020 | 14.43 | 14.48 | 14.26 | 14.28 | 3,548,911 | -0.13(-0.88%) |
Jan 28, 2020 | 14.36 | 14.49 | 14.33 | 14.41 | 2,852,398 | +0.13(+0.89%) |
Jan 27, 2020 | 14.23 | 14.37 | 14.19 | 14.28 | 4,483,825 | -0.13(-0.88%) |
Jan 24, 2020 | 14.58 | 14.61 | 14.30 | 14.41 | 3,923,050 | -0.19(-1.31%) |
Jan 23, 2020 | 14.50 | 14.62 | 14.43 | 14.60 | 4,621,623 | +0.00(+0.00%) |
Jan 22, 2020 | 14.55 | 14.62 | 14.49 | 14.60 | 4,681,205 | +0.05(+0.31%) |
Jan 21, 2020 | 14.54 | 14.62 | 14.52 | 14.55 | 4,670,249 | -0.04(-0.25%) |
Jan 17, 2020 | 14.77 | 14.83 | 14.46 | 14.59 | 8,434,227 | -0.52(-3.43%) |
Jan 16, 2020 | 14.91 | 15.11 | 14.87 | 15.11 | 5,066,436 | +0.31(+2.09%) |
Jan 15, 2020 | 14.86 | 15.02 | 14.72 | 14.80 | 2,622,285 | -0.20(-1.33%) |
Jan 14, 2020 | 14.91 | 15.05 | 14.86 | 15.00 | 2,648,578 | +0.07(+0.46%) |
Jan 13, 2020 | 14.83 | 14.94 | 14.75 | 14.93 | 2,266,988 | +0.10(+0.64%) |
Jan 10, 2020 | 15.05 | 15.05 | 14.81 | 14.83 | 2,204,212 | -0.22(-1.45%) |
Jan 09, 2020 | 15.05 | 15.08 | 14.95 | 15.05 | 3,308,783 | +0.05(+0.36%) |
Jan 08, 2020 | 14.94 | 15.05 | 14.86 | 15.00 | 2,364,589 | +0.09(+0.61%) |
Jan 07, 2020 | 14.97 | 15.00 | 14.82 | 14.91 | 2,531,149 | -0.13(-0.85%) |
Jan 06, 2020 | 15.03 | 15.07 | 14.90 | 15.03 | 2,275,244 | -0.07(-0.48%) |
Jan 03, 2020 | 15.09 | 15.23 | 14.93 | 15.11 | 2,759,996 | -0.13(-0.83%) |
Jan 02, 2020 | 15.45 | 15.45 | 15.03 | 15.23 | 3,981,848 | -0.13(-0.83%) |
Dec 31, 2019 | 15.26 | 15.38 | 15.24 | 15.36 | 2,369,451 | +0.10(+0.66%) |
Dec 30, 2019 | 15.33 | 15.33 | 15.21 | 15.26 | 2,001,220 | +0.04(+0.24%) |
Dec 27, 2019 | 15.33 | 15.38 | 15.17 | 15.23 | 2,368,131 | -0.10(-0.65%) |
Dec 26, 2019 | 15.35 | 15.35 | 15.23 | 15.33 | 1,546,569 | +0.00(+0.00%) |
Dec 24, 2019 | 15.33 | 15.33 | 15.18 | 15.33 | 950,949 | +0.04(+0.24%) |
Dec 23, 2019 | 15.40 | 15.43 | 15.27 | 15.29 | 2,128,155 | -0.10(-0.65%) |
Dec 20, 2019 | 15.51 | 15.51 | 15.29 | 15.39 | 10,319,294 | +0.03(+0.18%) |
Dec 19, 2019 | 15.43 | 15.44 | 15.31 | 15.36 | 2,502,996 | -0.02(-0.12%) |
Dec 18, 2019 | 15.57 | 15.57 | 15.35 | 15.38 | 2,699,518 | -0.12(-0.76%) |
Dec 17, 2019 | 15.36 | 15.51 | 15.28 | 15.50 | 3,548,178 | +0.17(+1.13%) |
Dec 16, 2019 | 15.26 | 15.38 | 15.26 | 15.33 | 3,467,968 | +0.19(+1.26%) |
Dec 13, 2019 | 15.00 | 15.44 | 15.00 | 15.13 | 3,000,264 | -0.34(-2.20%) |
Dec 12, 2019 | 15.12 | 15.53 | 15.07 | 15.48 | 2,804,634 | +0.49(+3.24%) |
Dec 11, 2019 | 15.08 | 15.15 | 14.93 | 14.99 | 2,234,996 | -0.05(-0.30%) |
Dec 10, 2019 | 15.02 | 15.09 | 14.93 | 15.03 | 2,236,942 | +0.04(+0.24%) |
Dec 09, 2019 | 15.01 | 15.04 | 14.92 | 15.00 | 3,012,051 | -0.01(-0.06%) |
Dec 06, 2019 | 14.99 | 15.11 | 14.95 | 15.01 | 2,138,425 | +0.15(+1.04%) |
Dec 05, 2019 | 14.90 | 14.90 | 14.78 | 14.85 | 1,423,042 | +0.05(+0.31%) |
Dec 04, 2019 | 14.74 | 14.89 | 14.72 | 14.81 | 2,326,023 | +0.13(+0.87%) |
Dec 03, 2019 | 14.67 | 14.77 | 14.50 | 14.68 | 3,533,855 | -0.15(-0.98%) |