Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.75 | 15.37 | 14.49 | 15.30 | 50,508,676 | -0.59(-3.74%) |
Feb 27, 2020 | 17.18 | 17.24 | 15.82 | 15.90 | 35,180,088 | -0.92(-5.48%) |
Feb 26, 2020 | 16.74 | 17.05 | 16.66 | 16.82 | 23,264,726 | -0.13(-0.75%) |
Feb 25, 2020 | 17.30 | 17.61 | 16.94 | 16.94 | 33,225,128 | -0.62(-3.54%) |
Feb 24, 2020 | 17.94 | 18.00 | 17.33 | 17.57 | 36,569,564 | +0.47(+2.75%) |
Feb 21, 2020 | 17.10 | 17.23 | 16.88 | 17.10 | 25,027,178 | +0.53(+3.23%) |
Feb 20, 2020 | 16.70 | 16.99 | 16.52 | 16.56 | 20,803,818 | -0.18(-1.10%) |
Feb 19, 2020 | 16.59 | 16.78 | 16.27 | 16.74 | 25,303,480 | +0.33(+2.04%) |
Feb 18, 2020 | 15.83 | 16.47 | 15.75 | 16.41 | 35,067,624 | +0.69(+4.36%) |
Feb 14, 2020 | 15.15 | 15.73 | 15.09 | 15.72 | 25,326,034 | +0.63(+4.17%) |
Feb 13, 2020 | 14.82 | 15.29 | 14.79 | 15.09 | 19,142,052 | +0.41(+2.83%) |
Feb 12, 2020 | 14.76 | 14.89 | 14.51 | 14.68 | 14,832,750 | -0.02(-0.16%) |
Feb 11, 2020 | 14.65 | 14.86 | 14.56 | 14.70 | 13,019,519 | +0.01(+0.05%) |
Feb 10, 2020 | 14.56 | 14.77 | 14.48 | 14.70 | 10,239,687 | +0.19(+1.32%) |
Feb 07, 2020 | 14.71 | 14.80 | 14.42 | 14.50 | 10,952,964 | -0.13(-0.87%) |
Feb 06, 2020 | 14.45 | 14.74 | 14.39 | 14.63 | 9,369,885 | +0.26(+1.83%) |
Feb 05, 2020 | 14.35 | 14.49 | 14.32 | 14.37 | 9,263,108 | +0.00(+0.00%) |
Feb 04, 2020 | 14.36 | 14.47 | 14.06 | 14.37 | 19,537,360 | -0.21(-1.42%) |
Feb 03, 2020 | 14.65 | 14.71 | 14.42 | 14.58 | 14,746,523 | -0.19(-1.30%) |
Jan 31, 2020 | 14.74 | 14.94 | 14.69 | 14.77 | 13,798,307 | +0.06(+0.43%) |
Jan 30, 2020 | 14.69 | 14.87 | 14.55 | 14.70 | 17,354,190 | +0.06(+0.38%) |
Jan 29, 2020 | 14.42 | 14.67 | 14.30 | 14.65 | 10,634,292 | +0.29(+2.06%) |
Jan 28, 2020 | 14.67 | 14.75 | 14.23 | 14.35 | 20,219,774 | -0.49(-3.33%) |
Jan 27, 2020 | 15.15 | 15.29 | 14.71 | 14.85 | 26,699,166 | -0.07(-0.48%) |
Jan 24, 2020 | 14.71 | 14.95 | 14.63 | 14.92 | 18,499,242 | +0.22(+1.52%) |
Jan 23, 2020 | 14.52 | 14.89 | 14.50 | 14.70 | 16,531,142 | +0.11(+0.77%) |
Jan 22, 2020 | 14.62 | 14.67 | 14.49 | 14.58 | 13,247,504 | -0.05(-0.33%) |
Jan 21, 2020 | 14.32 | 14.63 | 14.30 | 14.63 | 18,327,718 | +0.32(+2.23%) |
Jan 17, 2020 | 14.46 | 14.52 | 14.16 | 14.31 | 12,276,811 | -0.11(-0.77%) |
Jan 16, 2020 | 14.35 | 14.43 | 14.15 | 14.42 | 12,761,518 | +0.15(+1.06%) |
Jan 15, 2020 | 14.15 | 14.34 | 14.00 | 14.27 | 13,099,353 | +0.27(+1.94%) |
Jan 14, 2020 | 13.79 | 14.03 | 13.76 | 14.00 | 12,622,547 | +0.11(+0.80%) |
Jan 13, 2020 | 14.17 | 14.18 | 13.90 | 13.89 | 10,548,020 | -0.34(-2.41%) |
Jan 10, 2020 | 14.09 | 14.32 | 14.03 | 14.23 | 10,492,829 | +0.20(+1.42%) |
Jan 09, 2020 | 14.05 | 14.19 | 13.92 | 14.03 | 14,469,869 | -0.18(-1.23%) |
Jan 08, 2020 | 14.76 | 14.76 | 14.12 | 14.21 | 18,287,756 | -0.52(-3.52%) |
Jan 07, 2020 | 14.66 | 14.78 | 14.46 | 14.73 | 15,166,501 | +0.06(+0.44%) |
Jan 06, 2020 | 15.13 | 15.16 | 14.65 | 14.66 | 17,914,912 | -0.14(-0.97%) |
Jan 03, 2020 | 15.09 | 15.12 | 14.70 | 14.81 | 17,257,666 | +0.06(+0.43%) |
Jan 02, 2020 | 14.92 | 15.00 | 14.65 | 14.74 | 8,900,213 | -0.08(-0.54%) |
Dec 31, 2019 | 14.94 | 15.01 | 14.75 | 14.82 | 11,553,185 | -0.02(-0.11%) |
Dec 30, 2019 | 14.68 | 14.89 | 14.62 | 14.84 | 11,990,440 | +0.19(+1.31%) |
Dec 27, 2019 | 14.61 | 14.74 | 14.50 | 14.65 | 11,346,381 | +0.01(+0.05%) |
Dec 26, 2019 | 14.75 | 14.80 | 14.51 | 14.64 | 11,754,239 | +0.04(+0.27%) |
Dec 24, 2019 | 14.19 | 14.61 | 14.16 | 14.60 | 10,251,035 | +0.44(+3.10%) |
Dec 23, 2019 | 14.02 | 14.21 | 13.94 | 14.16 | 10,828,222 | +0.25(+1.78%) |
Dec 20, 2019 | 14.07 | 14.18 | 13.88 | 13.91 | 11,389,899 | -0.21(-1.47%) |
Dec 19, 2019 | 14.30 | 14.35 | 13.99 | 14.12 | 10,510,411 | -0.18(-1.23%) |
Dec 18, 2019 | 13.95 | 14.30 | 13.88 | 14.30 | 19,989,098 | +0.43(+3.11%) |
Dec 17, 2019 | 13.83 | 13.97 | 13.79 | 13.87 | 12,192,260 | -0.02(-0.17%) |
Dec 16, 2019 | 14.10 | 14.10 | 13.75 | 13.89 | 9,798,891 | -0.13(-0.91%) |
Dec 13, 2019 | 13.91 | 14.09 | 13.81 | 14.02 | 13,448,910 | +0.02(+0.11%) |
Dec 12, 2019 | 14.19 | 14.34 | 13.83 | 14.00 | 15,292,560 | -0.05(-0.34%) |
Dec 11, 2019 | 13.78 | 14.18 | 13.75 | 14.05 | 18,360,876 | +0.38(+2.80%) |
Dec 10, 2019 | 13.52 | 13.69 | 13.49 | 13.67 | 15,857,645 | +0.23(+1.72%) |
Dec 09, 2019 | 13.56 | 13.71 | 13.38 | 13.44 | 11,220,054 | -0.03(-0.24%) |
Dec 06, 2019 | 13.47 | 13.64 | 13.41 | 13.47 | 10,270,348 | -0.22(-1.57%) |
Dec 05, 2019 | 13.65 | 13.80 | 13.60 | 13.68 | 10,895,349 | +0.10(+0.76%) |
Dec 04, 2019 | 13.75 | 13.86 | 13.56 | 13.58 | 12,705,454 | -0.20(-1.45%) |
Dec 03, 2019 | 13.78 | 14.19 | 13.71 | 13.78 | 21,273,788 | +0.31(+2.31%) |