Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.40 | 15.55 | 14.99 | 15.33 | 6,067,700 | -0.57(-3.58%) |
Feb 27, 2020 | 16.12 | 16.63 | 15.83 | 15.90 | 4,002,646 | -0.56(-3.40%) |
Feb 26, 2020 | 16.82 | 17.15 | 16.42 | 16.46 | 3,280,711 | -0.48(-2.83%) |
Feb 25, 2020 | 17.91 | 17.97 | 16.93 | 16.94 | 3,055,451 | -0.97(-5.42%) |
Feb 24, 2020 | 17.81 | 18.08 | 17.70 | 17.91 | 2,751,271 | -0.46(-2.50%) |
Feb 21, 2020 | 18.42 | 18.63 | 18.19 | 18.37 | 3,358,400 | -0.02(-0.11%) |
Feb 20, 2020 | 18.12 | 18.41 | 17.98 | 18.39 | 6,151,470 | +0.35(+1.94%) |
Feb 19, 2020 | 17.70 | 18.48 | 17.61 | 18.04 | 4,914,339 | +0.81(+4.70%) |
Feb 18, 2020 | 17.53 | 17.62 | 17.23 | 17.23 | 1,976,301 | -0.27(-1.54%) |
Feb 14, 2020 | 17.43 | 17.51 | 17.27 | 17.50 | 822,200 | +0.08(+0.46%) |
Feb 13, 2020 | 17.26 | 17.46 | 17.21 | 17.42 | 985,620 | +0.09(+0.52%) |
Feb 12, 2020 | 17.36 | 17.36 | 17.15 | 17.33 | 1,289,593 | +0.04(+0.23%) |
Feb 11, 2020 | 17.10 | 17.35 | 17.02 | 17.29 | 1,247,168 | +0.25(+1.47%) |
Feb 10, 2020 | 16.90 | 17.08 | 16.90 | 17.04 | 1,206,856 | +0.16(+0.95%) |
Feb 07, 2020 | 16.85 | 16.97 | 16.76 | 16.88 | 1,075,100 | +0.03(+0.18%) |
Feb 06, 2020 | 16.89 | 16.99 | 16.71 | 16.85 | 852,992 | -0.02(-0.12%) |
Feb 05, 2020 | 16.31 | 16.87 | 16.24 | 16.87 | 1,254,837 | +0.63(+3.88%) |
Feb 04, 2020 | 16.56 | 16.59 | 16.24 | 16.24 | 1,268,429 | -0.22(-1.34%) |
Feb 03, 2020 | 16.30 | 16.53 | 16.29 | 16.46 | 1,544,791 | +0.20(+1.23%) |
Jan 31, 2020 | 16.54 | 16.58 | 16.20 | 16.26 | 2,314,500 | -0.34(-2.05%) |
Jan 30, 2020 | 16.54 | 16.76 | 16.41 | 16.60 | 1,223,770 | +0.02(+0.12%) |
Jan 29, 2020 | 16.68 | 16.75 | 16.46 | 16.58 | 2,090,720 | -0.10(-0.60%) |
Jan 28, 2020 | 16.47 | 16.79 | 16.41 | 16.68 | 2,515,749 | +0.39(+2.39%) |
Jan 27, 2020 | 16.18 | 16.50 | 16.15 | 16.29 | 1,979,802 | -0.04(-0.24%) |
Jan 24, 2020 | 16.66 | 16.77 | 16.26 | 16.33 | 2,146,100 | -0.31(-1.86%) |
Jan 23, 2020 | 16.46 | 16.83 | 16.41 | 16.64 | 2,469,671 | +0.17(+1.03%) |
Jan 22, 2020 | 16.62 | 16.72 | 16.34 | 16.47 | 2,209,206 | -0.05(-0.30%) |
Jan 21, 2020 | 16.30 | 16.53 | 16.20 | 16.52 | 1,829,781 | +0.22(+1.35%) |
Jan 17, 2020 | 16.53 | 16.53 | 16.29 | 16.30 | 868,800 | -0.15(-0.91%) |
Jan 16, 2020 | 16.35 | 16.47 | 16.28 | 16.45 | 1,208,781 | +0.20(+1.23%) |
Jan 15, 2020 | 15.78 | 16.26 | 15.72 | 16.25 | 1,333,932 | +0.47(+2.98%) |
Jan 14, 2020 | 15.58 | 15.87 | 15.55 | 15.78 | 1,297,648 | +0.16(+1.02%) |
Jan 13, 2020 | 15.61 | 15.73 | 15.59 | 15.62 | 1,297,648 | -0.02(-0.13%) |
Jan 10, 2020 | 15.64 | 15.78 | 15.55 | 15.64 | 1,967,000 | -0.07(-0.45%) |
Jan 09, 2020 | 15.81 | 15.89 | 15.56 | 15.71 | 1,579,681 | -0.04(-0.25%) |
Jan 08, 2020 | 15.83 | 16.10 | 15.73 | 15.75 | 2,241,037 | +0.08(+0.51%) |
Jan 07, 2020 | 15.83 | 15.83 | 15.60 | 15.67 | 835,849 | -0.14(-0.89%) |
Jan 06, 2020 | 15.59 | 15.88 | 15.52 | 15.81 | 1,001,672 | +0.20(+1.28%) |
Jan 03, 2020 | 15.55 | 15.78 | 15.47 | 15.61 | 1,036,900 | -0.07(-0.45%) |
Jan 02, 2020 | 15.70 | 15.70 | 15.48 | 15.68 | 1,282,169 | +0.10(+0.64%) |
Dec 31, 2019 | 15.49 | 15.71 | 15.49 | 15.58 | 1,146,200 | +0.01(+0.06%) |
Dec 30, 2019 | 15.60 | 15.72 | 15.46 | 15.57 | 856,358 | -0.07(-0.45%) |
Dec 27, 2019 | 15.68 | 15.71 | 15.55 | 15.64 | 591,100 | +0.06(+0.39%) |
Dec 26, 2019 | 15.72 | 15.78 | 15.51 | 15.58 | 478,144 | -0.10(-0.64%) |
Dec 24, 2019 | 15.57 | 15.72 | 15.55 | 15.68 | 367,000 | +0.13(+0.84%) |
Dec 23, 2019 | 15.76 | 15.88 | 15.49 | 15.55 | 1,116,892 | -0.22(-1.40%) |
Dec 20, 2019 | 15.48 | 15.78 | 15.44 | 15.77 | 4,120,300 | +0.45(+2.94%) |
Dec 19, 2019 | 15.53 | 15.63 | 15.22 | 15.32 | 2,607,904 | -0.21(-1.35%) |
Dec 18, 2019 | 15.51 | 15.65 | 15.45 | 15.53 | 2,361,341 | +0.08(+0.52%) |
Dec 17, 2019 | 15.52 | 15.72 | 15.39 | 15.45 | 2,859,080 | -0.01(-0.06%) |
Dec 16, 2019 | 15.75 | 15.83 | 15.45 | 15.46 | 1,589,399 | -0.25(-1.59%) |
Dec 13, 2019 | 15.60 | 15.82 | 15.57 | 15.71 | 1,419,600 | +0.01(+0.06%) |
Dec 12, 2019 | 15.98 | 16.03 | 15.69 | 15.70 | 1,777,452 | -0.27(-1.69%) |
Dec 11, 2019 | 15.86 | 16.02 | 15.84 | 15.97 | 2,111,286 | +0.14(+0.88%) |
Dec 10, 2019 | 15.71 | 15.86 | 15.62 | 15.83 | 2,992,375 | +0.08(+0.51%) |
Dec 09, 2019 | 15.65 | 15.81 | 15.65 | 15.75 | 1,065,935 | +0.10(+0.64%) |
Dec 06, 2019 | 15.58 | 15.75 | 15.46 | 15.65 | 1,732,300 | +0.15(+0.97%) |
Dec 05, 2019 | 15.31 | 15.59 | 15.31 | 15.50 | 1,714,128 | +0.15(+0.98%) |
Dec 04, 2019 | 15.37 | 15.48 | 15.15 | 15.35 | 1,234,227 | +0.02(+0.13%) |
Dec 03, 2019 | 15.11 | 15.33 | 15.02 | 15.33 | 2,010,203 | +0.13(+0.86%) |