Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.05 | 13.34 | 12.84 | 13.25 | 26,713,082 | -0.29(-2.15%) |
Feb 27, 2020 | 13.96 | 14.22 | 13.53 | 13.54 | 17,240,486 | -0.78(-5.43%) |
Feb 26, 2020 | 14.75 | 14.84 | 14.31 | 14.32 | 12,636,780 | -0.30(-2.05%) |
Feb 25, 2020 | 15.42 | 15.44 | 14.56 | 14.62 | 12,916,845 | -0.76(-4.95%) |
Feb 24, 2020 | 15.40 | 15.50 | 15.26 | 15.38 | 9,199,613 | -0.56(-3.51%) |
Feb 21, 2020 | 16.11 | 16.16 | 15.80 | 15.94 | 10,004,003 | -0.28(-1.75%) |
Feb 20, 2020 | 15.93 | 16.31 | 15.93 | 16.23 | 10,393,650 | +0.23(+1.47%) |
Feb 19, 2020 | 15.91 | 16.07 | 15.84 | 15.99 | 8,541,940 | +0.14(+0.87%) |
Feb 18, 2020 | 15.93 | 15.99 | 15.63 | 15.85 | 9,391,073 | -0.14(-0.86%) |
Feb 14, 2020 | 15.97 | 16.04 | 15.88 | 15.99 | 7,835,400 | +0.01(+0.05%) |
Feb 13, 2020 | 15.89 | 15.99 | 15.80 | 15.98 | 9,313,743 | +0.01(+0.05%) |
Feb 12, 2020 | 16.06 | 16.20 | 15.94 | 15.97 | 7,381,524 | +0.01(+0.05%) |
Feb 11, 2020 | 15.91 | 16.07 | 15.83 | 15.97 | 7,923,279 | +0.15(+0.92%) |
Feb 10, 2020 | 15.80 | 15.93 | 15.79 | 15.82 | 9,906,868 | -0.06(-0.41%) |
Feb 07, 2020 | 15.74 | 15.93 | 15.67 | 15.89 | 10,747,641 | -0.01(-0.05%) |
Feb 06, 2020 | 16.34 | 16.40 | 15.89 | 15.89 | 11,208,317 | -0.32(-2.00%) |
Feb 05, 2020 | 15.91 | 16.24 | 15.91 | 16.22 | 14,143,507 | +0.53(+3.41%) |
Feb 04, 2020 | 15.67 | 15.83 | 15.65 | 15.68 | 12,888,569 | +0.30(+1.95%) |
Feb 03, 2020 | 15.31 | 15.51 | 15.30 | 15.38 | 11,689,961 | +0.22(+1.44%) |
Jan 31, 2020 | 15.26 | 15.32 | 15.10 | 15.16 | 20,385,316 | -0.30(-1.94%) |
Jan 30, 2020 | 15.13 | 15.47 | 15.05 | 15.46 | 11,877,815 | +0.16(+1.06%) |
Jan 29, 2020 | 15.49 | 15.63 | 15.30 | 15.30 | 10,415,617 | -0.17(-1.10%) |
Jan 28, 2020 | 15.37 | 15.59 | 15.30 | 15.47 | 11,020,815 | +0.20(+1.33%) |
Jan 27, 2020 | 15.26 | 15.41 | 15.16 | 15.27 | 12,847,059 | -0.36(-2.33%) |
Jan 24, 2020 | 16.16 | 16.17 | 15.50 | 15.63 | 11,544,210 | -0.44(-2.72%) |
Jan 23, 2020 | 16.02 | 16.27 | 15.71 | 16.07 | 18,193,362 | +0.17(+1.07%) |
Jan 22, 2020 | 15.86 | 15.93 | 15.77 | 15.90 | 14,920,053 | +0.10(+0.62%) |
Jan 21, 2020 | 15.79 | 15.94 | 15.70 | 15.80 | 14,322,801 | -0.07(-0.46%) |
Jan 17, 2020 | 15.84 | 15.89 | 15.74 | 15.88 | 11,951,872 | +0.15(+0.93%) |
Jan 16, 2020 | 15.65 | 15.78 | 15.58 | 15.73 | 9,641,123 | +0.19(+1.25%) |
Jan 15, 2020 | 15.65 | 15.67 | 15.46 | 15.54 | 13,938,558 | -0.27(-1.69%) |
Jan 14, 2020 | 15.80 | 15.95 | 15.74 | 15.80 | 12,486,912 | +0.02(+0.10%) |
Jan 13, 2020 | 15.80 | 15.82 | 15.67 | 15.79 | 10,740,044 | +0.02(+0.15%) |
Jan 10, 2020 | 15.96 | 15.97 | 15.72 | 15.76 | 8,511,793 | -0.19(-1.22%) |
Jan 09, 2020 | 16.04 | 16.06 | 15.87 | 15.96 | 9,669,273 | +0.03(+0.20%) |
Jan 08, 2020 | 15.79 | 16.02 | 15.76 | 15.93 | 13,204,188 | +0.15(+0.98%) |
Jan 07, 2020 | 15.87 | 15.92 | 15.69 | 15.77 | 10,590,240 | -0.12(-0.76%) |
Jan 06, 2020 | 15.90 | 15.95 | 15.78 | 15.89 | 11,382,927 | -0.24(-1.51%) |
Jan 03, 2020 | 16.14 | 16.23 | 16.02 | 16.14 | 8,512,040 | -0.28(-1.73%) |
Jan 02, 2020 | 16.50 | 16.51 | 16.22 | 16.42 | 13,700,816 | +0.02(+0.10%) |
Dec 31, 2019 | 16.38 | 16.49 | 16.33 | 16.40 | 7,608,743 | +0.02(+0.10%) |
Dec 30, 2019 | 16.57 | 16.57 | 16.37 | 16.39 | 6,600,763 | -0.05(-0.30%) |
Dec 27, 2019 | 16.54 | 16.57 | 16.39 | 16.44 | 5,919,117 | -0.07(-0.44%) |
Dec 26, 2019 | 16.52 | 16.55 | 16.42 | 16.51 | 4,418,604 | +0.02(+0.10%) |
Dec 24, 2019 | 16.42 | 16.49 | 16.40 | 16.49 | 5,388,071 | +0.08(+0.49%) |
Dec 23, 2019 | 16.53 | 16.53 | 16.40 | 16.41 | 7,333,493 | -0.12(-0.74%) |
Dec 20, 2019 | 16.54 | 16.64 | 16.40 | 16.53 | 17,679,004 | +0.15(+0.89%) |
Dec 19, 2019 | 16.50 | 16.50 | 16.33 | 16.39 | 8,634,403 | -0.07(-0.44%) |
Dec 18, 2019 | 16.57 | 16.61 | 16.44 | 16.46 | 12,082,259 | -0.04(-0.25%) |
Dec 17, 2019 | 16.35 | 16.60 | 16.27 | 16.50 | 11,388,154 | +0.20(+1.24%) |
Dec 16, 2019 | 16.36 | 16.44 | 16.27 | 16.30 | 16,955,348 | +0.04(+0.25%) |
Dec 13, 2019 | 16.42 | 16.56 | 16.19 | 16.26 | 9,013,104 | -0.27(-1.62%) |
Dec 12, 2019 | 16.02 | 16.53 | 15.97 | 16.53 | 12,600,379 | +0.60(+3.77%) |
Dec 11, 2019 | 15.99 | 16.05 | 15.89 | 15.93 | 7,065,831 | -0.05(-0.30%) |
Dec 10, 2019 | 15.87 | 16.05 | 15.81 | 15.97 | 10,471,343 | +0.06(+0.36%) |
Dec 09, 2019 | 15.89 | 15.97 | 15.82 | 15.92 | 10,485,953 | -0.02(-0.10%) |
Dec 06, 2019 | 15.86 | 16.02 | 15.86 | 15.93 | 13,944,900 | +0.29(+1.86%) |
Dec 05, 2019 | 15.54 | 15.66 | 15.46 | 15.64 | 8,684,387 | +0.17(+1.10%) |
Dec 04, 2019 | 15.30 | 15.54 | 15.24 | 15.47 | 9,605,504 | +0.26(+1.71%) |
Dec 03, 2019 | 15.23 | 15.25 | 15.03 | 15.21 | 9,477,984 | -0.24(-1.52%) |