Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.70 | 14.78 | 13.81 | 14.25 | 5,103,800 | -0.74(-4.94%) |
Feb 27, 2020 | 14.90 | 15.13 | 14.68 | 14.99 | 2,400,217 | -0.11(-0.73%) |
Feb 26, 2020 | 15.15 | 15.34 | 14.90 | 15.10 | 1,886,865 | -0.03(-0.20%) |
Feb 25, 2020 | 15.63 | 15.69 | 15.12 | 15.13 | 2,283,105 | -0.51(-3.26%) |
Feb 24, 2020 | 15.84 | 16.00 | 15.53 | 15.64 | 2,243,755 | -0.24(-1.51%) |
Feb 21, 2020 | 15.68 | 15.90 | 15.46 | 15.88 | 2,297,600 | +0.10(+0.63%) |
Feb 20, 2020 | 15.31 | 15.98 | 15.27 | 15.78 | 2,174,464 | +0.04(+0.25%) |
Feb 19, 2020 | 15.42 | 15.77 | 15.40 | 15.74 | 2,787,433 | +0.25(+1.61%) |
Feb 18, 2020 | 15.70 | 15.76 | 15.45 | 15.49 | 1,820,865 | -0.16(-1.02%) |
Feb 14, 2020 | 15.81 | 15.83 | 15.63 | 15.65 | 931,600 | -0.17(-1.07%) |
Feb 13, 2020 | 15.65 | 15.86 | 15.62 | 15.82 | 1,151,068 | +0.09(+0.57%) |
Feb 12, 2020 | 15.71 | 15.84 | 15.52 | 15.73 | 1,030,078 | -0.06(-0.38%) |
Feb 11, 2020 | 15.80 | 15.86 | 15.72 | 15.79 | 778,979 | +0.01(+0.06%) |
Feb 10, 2020 | 15.64 | 15.79 | 15.55 | 15.78 | 909,425 | +0.15(+0.96%) |
Feb 07, 2020 | 15.67 | 15.67 | 15.50 | 15.63 | 856,000 | -0.04(-0.26%) |
Feb 06, 2020 | 15.69 | 15.82 | 15.58 | 15.67 | 997,064 | +0.02(+0.13%) |
Feb 05, 2020 | 15.59 | 15.81 | 15.56 | 15.65 | 1,667,269 | +0.17(+1.10%) |
Feb 04, 2020 | 15.45 | 15.62 | 15.36 | 15.48 | 1,175,518 | +0.05(+0.32%) |
Feb 03, 2020 | 15.33 | 15.44 | 15.23 | 15.43 | 1,227,513 | +0.14(+0.92%) |
Jan 31, 2020 | 14.89 | 15.55 | 14.89 | 15.29 | 3,178,400 | +0.61(+4.16%) |
Jan 30, 2020 | 14.81 | 14.86 | 14.62 | 14.68 | 718,943 | -0.13(-0.88%) |
Jan 29, 2020 | 14.99 | 15.02 | 14.76 | 14.81 | 1,083,797 | -0.10(-0.67%) |
Jan 28, 2020 | 14.79 | 14.96 | 14.79 | 14.91 | 854,003 | +0.12(+0.81%) |
Jan 27, 2020 | 14.63 | 14.90 | 14.60 | 14.79 | 1,612,216 | -0.10(-0.67%) |
Jan 24, 2020 | 14.88 | 14.96 | 14.69 | 14.89 | 996,400 | +0.06(+0.40%) |
Jan 23, 2020 | 14.32 | 14.90 | 14.20 | 14.83 | 1,675,126 | +0.40(+2.77%) |
Jan 22, 2020 | 14.51 | 14.59 | 14.34 | 14.43 | 1,818,745 | -0.09(-0.62%) |
Jan 21, 2020 | 14.66 | 14.66 | 14.47 | 14.52 | 1,490,088 | -0.20(-1.36%) |
Jan 17, 2020 | 14.84 | 14.94 | 14.66 | 14.72 | 3,213,100 | -0.06(-0.41%) |
Jan 16, 2020 | 14.35 | 14.80 | 14.24 | 14.78 | 5,051,121 | +0.44(+3.07%) |
Jan 15, 2020 | 14.00 | 14.36 | 13.76 | 14.34 | 4,249,235 | +0.40(+2.87%) |
Jan 14, 2020 | 13.64 | 13.98 | 13.50 | 13.94 | 3,457,185 | +0.30(+2.20%) |
Jan 13, 2020 | 13.61 | 13.70 | 13.33 | 13.64 | 7,107,532 | -0.48(-3.40%) |
Jan 10, 2020 | 14.36 | 14.40 | 13.95 | 14.12 | 776,800 | +0.21(+1.51%) |
Jan 09, 2020 | 14.26 | 14.28 | 13.89 | 13.91 | 533,155 | -0.28(-1.97%) |
Jan 08, 2020 | 13.83 | 14.38 | 13.71 | 14.19 | 2,484,994 | +0.53(+3.88%) |
Jan 07, 2020 | 13.96 | 13.96 | 13.62 | 13.66 | 610,359 | -0.11(-0.80%) |
Jan 06, 2020 | 13.76 | 13.89 | 13.66 | 13.77 | 732,103 | -0.04(-0.29%) |
Jan 03, 2020 | 13.73 | 13.83 | 13.57 | 13.81 | 755,100 | +0.12(+0.88%) |
Jan 02, 2020 | 13.68 | 13.74 | 13.47 | 13.69 | 882,266 | +0.01(+0.07%) |
Dec 31, 2019 | 13.48 | 13.69 | 13.42 | 13.68 | 795,500 | +0.19(+1.41%) |
Dec 30, 2019 | 13.47 | 13.62 | 13.45 | 13.49 | 744,160 | +0.04(+0.30%) |
Dec 27, 2019 | 13.42 | 13.54 | 13.38 | 13.45 | 529,500 | +0.09(+0.67%) |
Dec 26, 2019 | 13.41 | 13.50 | 13.36 | 13.36 | 194,181 | -0.05(-0.37%) |
Dec 24, 2019 | 13.49 | 13.49 | 13.37 | 13.41 | 102,600 | -0.09(-0.67%) |
Dec 23, 2019 | 13.49 | 13.58 | 13.45 | 13.50 | 387,795 | +0.00(+0.00%) |
Dec 20, 2019 | 13.32 | 13.53 | 13.31 | 13.50 | 727,600 | +0.23(+1.73%) |
Dec 19, 2019 | 13.35 | 13.38 | 13.24 | 13.27 | 561,977 | +0.01(+0.08%) |
Dec 18, 2019 | 13.10 | 13.29 | 13.04 | 13.26 | 726,556 | +0.24(+1.84%) |
Dec 17, 2019 | 13.18 | 13.30 | 12.99 | 13.02 | 899,771 | -0.22(-1.66%) |
Dec 16, 2019 | 13.31 | 13.37 | 13.14 | 13.24 | 893,354 | -0.04(-0.30%) |
Dec 13, 2019 | 13.60 | 13.62 | 13.28 | 13.28 | 748,000 | -0.34(-2.50%) |
Dec 12, 2019 | 13.86 | 14.13 | 13.59 | 13.62 | 1,045,171 | -0.05(-0.37%) |
Dec 11, 2019 | 13.74 | 13.74 | 13.66 | 13.67 | 401,217 | +0.04(+0.29%) |
Dec 10, 2019 | 13.83 | 13.83 | 13.60 | 13.63 | 597,473 | -0.24(-1.73%) |
Dec 09, 2019 | 13.82 | 13.88 | 13.77 | 13.87 | 471,208 | +0.11(+0.80%) |
Dec 06, 2019 | 13.84 | 13.84 | 13.74 | 13.76 | 482,800 | -0.02(-0.15%) |
Dec 05, 2019 | 13.65 | 13.81 | 13.62 | 13.78 | 753,026 | +0.15(+1.10%) |
Dec 04, 2019 | 13.38 | 13.74 | 13.38 | 13.63 | 779,525 | +0.25(+1.87%) |
Dec 03, 2019 | 13.34 | 13.43 | 13.30 | 13.38 | 476,612 | -0.01(-0.07%) |