Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.04 | 15.26 | 13.82 | 14.68 | 14,313,957 | -1.37(-8.53%) |
Feb 27, 2020 | 16.28 | 16.72 | 16.01 | 16.05 | 9,623,289 | -0.35(-2.14%) |
Feb 26, 2020 | 17.10 | 17.13 | 16.39 | 16.40 | 5,645,468 | -0.61(-3.56%) |
Feb 25, 2020 | 17.82 | 17.83 | 16.99 | 17.00 | 6,691,804 | -0.76(-4.30%) |
Feb 24, 2020 | 17.84 | 17.98 | 17.66 | 17.77 | 4,470,284 | -0.44(-2.41%) |
Feb 21, 2020 | 18.25 | 18.34 | 18.16 | 18.20 | 4,500,994 | -0.04(-0.24%) |
Feb 20, 2020 | 18.31 | 18.37 | 18.13 | 18.25 | 3,213,066 | -0.10(-0.53%) |
Feb 19, 2020 | 18.55 | 18.56 | 18.35 | 18.35 | 2,535,405 | -0.11(-0.57%) |
Feb 18, 2020 | 18.37 | 18.63 | 18.28 | 18.45 | 2,890,298 | +0.09(+0.48%) |
Feb 14, 2020 | 18.29 | 18.40 | 18.26 | 18.36 | 3,954,341 | +0.09(+0.48%) |
Feb 13, 2020 | 18.35 | 18.38 | 18.20 | 18.27 | 3,884,082 | -0.11(-0.62%) |
Feb 12, 2020 | 18.20 | 18.43 | 18.15 | 18.39 | 3,572,543 | +0.15(+0.82%) |
Feb 11, 2020 | 18.08 | 18.33 | 18.07 | 18.24 | 3,608,661 | +0.24(+1.32%) |
Feb 10, 2020 | 17.99 | 18.04 | 17.88 | 18.00 | 2,856,025 | +0.02(+0.10%) |
Feb 07, 2020 | 18.03 | 18.08 | 17.92 | 17.99 | 2,514,648 | -0.07(-0.39%) |
Feb 06, 2020 | 18.27 | 18.31 | 18.04 | 18.06 | 3,551,644 | -0.16(-0.87%) |
Feb 05, 2020 | 18.14 | 18.34 | 18.09 | 18.21 | 4,136,486 | +0.13(+0.73%) |
Feb 04, 2020 | 17.89 | 18.15 | 17.85 | 18.08 | 4,816,052 | +0.26(+1.48%) |
Feb 03, 2020 | 17.52 | 17.88 | 17.46 | 17.82 | 4,380,619 | +0.39(+2.27%) |
Jan 31, 2020 | 17.60 | 17.70 | 17.36 | 17.42 | 4,153,694 | -0.28(-1.59%) |
Jan 30, 2020 | 17.62 | 17.72 | 17.49 | 17.70 | 2,684,843 | +0.00(+0.02%) |
Jan 29, 2020 | 17.56 | 17.76 | 17.47 | 17.70 | 3,840,110 | +0.12(+0.69%) |
Jan 28, 2020 | 17.56 | 17.71 | 17.49 | 17.58 | 3,592,311 | +0.09(+0.50%) |
Jan 27, 2020 | 17.69 | 17.75 | 17.44 | 17.49 | 4,125,439 | -0.26(-1.47%) |
Jan 24, 2020 | 17.90 | 17.91 | 17.70 | 17.75 | 2,355,959 | -0.16(-0.88%) |
Jan 23, 2020 | 17.75 | 17.93 | 17.69 | 17.91 | 3,610,067 | +0.14(+0.78%) |
Jan 22, 2020 | 17.82 | 18.04 | 17.75 | 17.77 | 4,400,011 | -0.06(-0.34%) |
Jan 21, 2020 | 17.75 | 17.91 | 17.64 | 17.83 | 7,346,449 | -0.03(-0.15%) |
Jan 17, 2020 | 17.87 | 17.94 | 17.63 | 17.86 | 5,746,411 | -0.06(-0.34%) |
Jan 16, 2020 | 17.82 | 17.93 | 17.73 | 17.92 | 3,236,655 | +0.10(+0.54%) |
Jan 15, 2020 | 17.73 | 17.93 | 17.65 | 17.82 | 3,557,555 | +0.05(+0.29%) |
Jan 14, 2020 | 17.68 | 17.78 | 17.60 | 17.77 | 4,469,257 | +0.08(+0.44%) |
Jan 13, 2020 | 17.55 | 17.79 | 17.55 | 17.69 | 3,608,676 | +0.11(+0.64%) |
Jan 10, 2020 | 17.62 | 17.71 | 17.55 | 17.58 | 2,932,782 | -0.07(-0.39%) |
Jan 09, 2020 | 17.48 | 17.79 | 17.48 | 17.65 | 4,778,928 | +0.17(+1.00%) |
Jan 08, 2020 | 17.55 | 17.64 | 17.33 | 17.48 | 5,138,435 | -0.03(-0.20%) |
Jan 07, 2020 | 17.44 | 17.53 | 17.32 | 17.51 | 3,719,997 | +0.06(+0.35%) |
Jan 06, 2020 | 17.21 | 17.46 | 17.20 | 17.45 | 4,995,782 | +0.20(+1.16%) |
Jan 03, 2020 | 17.33 | 17.46 | 17.20 | 17.25 | 6,140,602 | -0.20(-1.15%) |
Jan 02, 2020 | 17.40 | 17.51 | 17.32 | 17.45 | 3,523,990 | +0.11(+0.65%) |
Dec 31, 2019 | 17.47 | 17.53 | 17.21 | 17.34 | 6,938,855 | -0.12(-0.70%) |
Dec 30, 2019 | 17.34 | 17.49 | 17.31 | 17.46 | 2,860,166 | +0.05(+0.30%) |
Dec 27, 2019 | 17.34 | 17.41 | 17.25 | 17.41 | 2,583,130 | +0.04(+0.25%) |
Dec 26, 2019 | 17.29 | 17.41 | 17.24 | 17.36 | 2,552,913 | +0.15(+0.86%) |
Dec 24, 2019 | 17.27 | 17.33 | 17.20 | 17.21 | 1,131,948 | -0.05(-0.30%) |
Dec 23, 2019 | 17.36 | 17.36 | 17.14 | 17.27 | 3,001,612 | +0.01(+0.05%) |
Dec 20, 2019 | 17.02 | 17.39 | 16.98 | 17.26 | 10,436,291 | +0.23(+1.33%) |
Dec 19, 2019 | 16.74 | 17.06 | 16.67 | 17.03 | 9,517,958 | +0.33(+1.98%) |
Dec 18, 2019 | 16.45 | 16.87 | 16.39 | 16.70 | 13,704,751 | +0.22(+1.32%) |
Dec 17, 2019 | 16.89 | 16.89 | 16.45 | 16.48 | 9,509,554 | -0.39(-2.32%) |
Dec 16, 2019 | 16.53 | 16.88 | 16.50 | 16.87 | 5,677,124 | +0.39(+2.38%) |
Dec 13, 2019 | 16.53 | 16.57 | 16.45 | 16.48 | 5,587,197 | -0.01(-0.05%) |
Dec 12, 2019 | 16.45 | 16.68 | 16.43 | 16.49 | 5,259,631 | +0.02(+0.11%) |
Dec 11, 2019 | 16.70 | 16.75 | 16.46 | 16.47 | 5,471,921 | -0.19(-1.15%) |
Dec 10, 2019 | 16.42 | 16.75 | 16.40 | 16.67 | 4,313,029 | +0.30(+1.81%) |
Dec 09, 2019 | 16.33 | 16.42 | 16.24 | 16.37 | 6,069,441 | +0.06(+0.37%) |
Dec 06, 2019 | 16.35 | 16.43 | 16.28 | 16.31 | 7,697,734 | -0.08(-0.48%) |
Dec 05, 2019 | 16.50 | 16.52 | 16.34 | 16.39 | 6,804,077 | -0.08(-0.48%) |
Dec 04, 2019 | 16.37 | 16.54 | 16.36 | 16.46 | 6,752,213 | +0.05(+0.32%) |
Dec 03, 2019 | 16.45 | 16.53 | 16.38 | 16.41 | 6,715,036 | -0.07(-0.42%) |