Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.88 | 11.62 | 10.83 | 11.55 | 24,404,330 | +0.29(+2.56%) |
Feb 27, 2020 | 11.43 | 11.79 | 10.86 | 11.26 | 25,702,176 | -0.60(-5.08%) |
Feb 26, 2020 | 12.83 | 12.97 | 11.79 | 11.86 | 29,196,290 | -0.88(-6.92%) |
Feb 25, 2020 | 13.67 | 13.89 | 12.67 | 12.74 | 28,437,272 | -0.74(-5.50%) |
Feb 24, 2020 | 13.69 | 13.69 | 13.31 | 13.49 | 14,404,810 | -0.68(-4.81%) |
Feb 21, 2020 | 14.37 | 14.53 | 14.12 | 14.17 | 9,306,064 | -0.36(-2.46%) |
Feb 20, 2020 | 14.14 | 14.54 | 14.12 | 14.53 | 10,308,908 | +0.31(+2.15%) |
Feb 19, 2020 | 13.97 | 14.27 | 13.84 | 14.22 | 10,184,647 | +0.19(+1.37%) |
Feb 18, 2020 | 14.50 | 14.54 | 13.86 | 14.03 | 14,338,236 | -0.52(-3.60%) |
Feb 14, 2020 | 14.58 | 14.74 | 14.49 | 14.55 | 6,369,465 | -0.06(-0.42%) |
Feb 13, 2020 | 14.77 | 14.77 | 14.40 | 14.61 | 8,404,735 | -0.23(-1.53%) |
Feb 12, 2020 | 14.38 | 14.92 | 14.34 | 14.84 | 13,778,911 | +0.56(+3.91%) |
Feb 11, 2020 | 14.28 | 14.32 | 14.08 | 14.28 | 7,705,959 | +0.11(+0.80%) |
Feb 10, 2020 | 14.32 | 14.47 | 14.12 | 14.17 | 8,051,997 | -0.15(-1.04%) |
Feb 07, 2020 | 14.70 | 14.75 | 14.27 | 14.32 | 9,974,056 | -0.48(-3.24%) |
Feb 06, 2020 | 15.28 | 15.42 | 14.79 | 14.80 | 14,082,158 | -0.44(-2.87%) |
Feb 05, 2020 | 14.58 | 15.26 | 14.53 | 15.23 | 27,999,828 | +0.86(+5.95%) |
Feb 04, 2020 | 14.54 | 14.89 | 14.36 | 14.38 | 18,001,078 | +0.01(+0.06%) |
Feb 03, 2020 | 13.96 | 14.63 | 13.87 | 14.37 | 18,336,394 | +0.45(+3.20%) |
Jan 31, 2020 | 14.62 | 14.62 | 13.77 | 13.92 | 19,083,078 | -0.77(-5.23%) |
Jan 30, 2020 | 14.52 | 14.72 | 14.46 | 14.69 | 9,652,032 | -0.03(-0.24%) |
Jan 29, 2020 | 14.80 | 14.99 | 14.71 | 14.73 | 9,029,210 | +0.00(+0.00%) |
Jan 28, 2020 | 14.46 | 14.79 | 14.28 | 14.73 | 12,175,410 | +0.43(+2.99%) |
Jan 27, 2020 | 14.32 | 14.45 | 14.18 | 14.30 | 8,783,986 | -0.35(-2.38%) |
Jan 24, 2020 | 14.91 | 14.94 | 14.55 | 14.65 | 9,473,892 | -0.25(-1.70%) |
Jan 23, 2020 | 14.94 | 14.99 | 14.56 | 14.90 | 7,319,899 | -0.07(-0.47%) |
Jan 22, 2020 | 14.99 | 15.19 | 14.87 | 14.97 | 10,112,949 | +0.14(+0.94%) |
Jan 21, 2020 | 15.35 | 15.35 | 14.80 | 14.83 | 14,627,033 | -0.51(-3.30%) |
Jan 17, 2020 | 15.34 | 15.43 | 15.23 | 15.34 | 8,005,707 | +0.03(+0.23%) |
Jan 16, 2020 | 15.25 | 15.36 | 15.08 | 15.30 | 10,324,992 | +0.10(+0.63%) |
Jan 15, 2020 | 15.45 | 15.50 | 15.12 | 15.21 | 12,615,985 | -0.38(-2.46%) |
Jan 14, 2020 | 15.63 | 15.76 | 15.49 | 15.59 | 11,835,566 | -0.02(-0.11%) |
Jan 13, 2020 | 15.52 | 15.70 | 15.32 | 15.61 | 12,750,764 | +0.06(+0.39%) |
Jan 10, 2020 | 15.39 | 15.55 | 15.25 | 15.55 | 13,049,041 | +0.09(+0.56%) |
Jan 09, 2020 | 15.91 | 15.91 | 15.15 | 15.46 | 21,038,610 | -0.34(-2.16%) |
Jan 08, 2020 | 15.77 | 16.21 | 15.31 | 15.80 | 40,964,412 | +0.43(+2.78%) |
Jan 07, 2020 | 15.19 | 15.51 | 15.08 | 15.37 | 22,818,402 | +0.45(+2.98%) |
Jan 06, 2020 | 14.42 | 15.07 | 14.40 | 14.93 | 23,202,386 | +0.50(+3.45%) |
Jan 03, 2020 | 14.25 | 14.50 | 14.15 | 14.43 | 13,796,535 | +0.01(+0.06%) |
Jan 02, 2020 | 15.00 | 15.08 | 14.31 | 14.42 | 30,229,904 | -0.42(-2.82%) |
Dec 31, 2019 | 14.60 | 14.88 | 14.53 | 14.84 | 14,818,057 | +0.20(+1.37%) |
Dec 30, 2019 | 14.45 | 14.79 | 14.39 | 14.64 | 14,743,526 | +0.23(+1.58%) |
Dec 27, 2019 | 14.45 | 14.55 | 14.34 | 14.41 | 11,766,556 | -0.03(-0.18%) |
Dec 26, 2019 | 14.17 | 14.44 | 14.11 | 14.44 | 13,952,837 | +0.37(+2.61%) |
Dec 24, 2019 | 14.18 | 14.25 | 14.04 | 14.07 | 6,654,258 | -0.07(-0.49%) |
Dec 23, 2019 | 14.23 | 14.32 | 14.09 | 14.14 | 14,393,933 | +0.00(+0.00%) |
Dec 20, 2019 | 14.14 | 14.23 | 13.99 | 14.14 | 21,278,252 | +0.10(+0.75%) |
Dec 19, 2019 | 14.37 | 14.41 | 13.93 | 14.04 | 23,773,654 | -0.39(-2.72%) |
Dec 18, 2019 | 14.13 | 14.65 | 14.02 | 14.43 | 27,250,080 | +0.44(+3.12%) |
Dec 17, 2019 | 13.60 | 14.12 | 13.51 | 13.99 | 21,220,032 | +0.35(+2.56%) |
Dec 16, 2019 | 13.36 | 13.76 | 13.31 | 13.64 | 23,692,012 | +0.39(+2.97%) |
Dec 13, 2019 | 13.75 | 13.75 | 13.24 | 13.25 | 19,800,904 | -0.46(-3.37%) |
Dec 12, 2019 | 13.38 | 13.84 | 13.31 | 13.71 | 23,068,554 | +0.34(+2.53%) |
Dec 11, 2019 | 13.44 | 13.60 | 13.33 | 13.38 | 25,794,180 | -0.03(-0.25%) |
Dec 10, 2019 | 13.15 | 13.43 | 13.06 | 13.41 | 21,362,588 | +0.22(+1.68%) |
Dec 09, 2019 | 12.67 | 13.30 | 12.57 | 13.19 | 37,808,392 | +0.28(+2.18%) |
Dec 06, 2019 | 13.08 | 13.22 | 12.87 | 12.91 | 20,124,752 | +0.03(+0.26%) |
Dec 05, 2019 | 12.69 | 13.00 | 12.69 | 12.87 | 26,668,522 | +0.23(+1.82%) |
Dec 04, 2019 | 12.76 | 12.82 | 12.63 | 12.64 | 18,778,426 | -0.03(-0.20%) |
Dec 03, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 24,567,846 | -0.45(-3.44%) |