Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.72 | 13.79 | 12.97 | 13.57 | 5,730,133 | -0.42(-3.03%) |
Feb 27, 2020 | 14.60 | 14.70 | 13.99 | 13.99 | 2,783,096 | -0.78(-5.31%) |
Feb 26, 2020 | 14.88 | 15.08 | 14.67 | 14.78 | 3,162,305 | +0.05(+0.33%) |
Feb 25, 2020 | 15.53 | 15.54 | 14.72 | 14.73 | 2,892,190 | -0.78(-5.06%) |
Feb 24, 2020 | 15.24 | 15.60 | 15.02 | 15.51 | 2,992,069 | +0.25(+1.64%) |
Feb 21, 2020 | 15.35 | 15.37 | 15.22 | 15.26 | 7,158,561 | -0.09(-0.57%) |
Feb 20, 2020 | 15.26 | 15.37 | 15.06 | 15.35 | 3,495,152 | +0.17(+1.12%) |
Feb 19, 2020 | 15.35 | 15.35 | 15.08 | 15.18 | 2,091,065 | -0.19(-1.22%) |
Feb 18, 2020 | 15.44 | 15.45 | 15.08 | 15.37 | 3,834,163 | -0.10(-0.67%) |
Feb 14, 2020 | 14.96 | 15.50 | 14.92 | 15.47 | 8,867,776 | +0.59(+3.96%) |
Feb 13, 2020 | 14.73 | 15.06 | 14.71 | 14.88 | 4,022,290 | +0.20(+1.37%) |
Feb 12, 2020 | 15.01 | 15.01 | 14.64 | 14.68 | 2,369,713 | -0.22(-1.50%) |
Feb 11, 2020 | 14.99 | 15.13 | 14.83 | 14.90 | 2,221,727 | -0.04(-0.27%) |
Feb 10, 2020 | 14.64 | 14.97 | 14.63 | 14.95 | 1,443,816 | +0.34(+2.33%) |
Feb 07, 2020 | 14.78 | 14.90 | 14.60 | 14.61 | 2,026,162 | -0.14(-0.92%) |
Feb 06, 2020 | 14.63 | 14.79 | 14.53 | 14.74 | 2,920,383 | +0.22(+1.50%) |
Feb 05, 2020 | 14.56 | 14.70 | 14.37 | 14.52 | 3,659,488 | -0.01(-0.09%) |
Feb 04, 2020 | 14.72 | 14.84 | 14.50 | 14.54 | 1,862,443 | -0.12(-0.83%) |
Feb 03, 2020 | 14.69 | 14.89 | 14.61 | 14.66 | 2,793,220 | +0.05(+0.33%) |
Jan 31, 2020 | 14.90 | 14.96 | 14.58 | 14.61 | 2,461,086 | -0.30(-2.01%) |
Jan 30, 2020 | 15.08 | 15.13 | 14.90 | 14.91 | 1,758,397 | -0.25(-1.66%) |
Jan 29, 2020 | 15.26 | 15.32 | 15.08 | 15.16 | 3,348,778 | -0.09(-0.56%) |
Jan 28, 2020 | 15.06 | 15.30 | 15.04 | 15.25 | 3,683,999 | +0.21(+1.38%) |
Jan 27, 2020 | 14.99 | 15.12 | 14.89 | 15.04 | 3,278,172 | -0.04(-0.27%) |
Jan 24, 2020 | 15.06 | 15.15 | 15.00 | 15.08 | 2,604,246 | +0.03(+0.23%) |
Jan 23, 2020 | 14.95 | 15.07 | 14.86 | 15.05 | 2,552,654 | +0.10(+0.64%) |
Jan 22, 2020 | 15.14 | 15.24 | 14.94 | 14.95 | 2,701,042 | -0.16(-1.03%) |
Jan 21, 2020 | 14.99 | 15.18 | 14.90 | 15.11 | 2,087,172 | +0.14(+0.91%) |
Jan 17, 2020 | 15.29 | 15.29 | 14.96 | 14.97 | 2,410,178 | -0.20(-1.34%) |
Jan 16, 2020 | 15.03 | 15.28 | 14.97 | 15.18 | 2,255,760 | +0.19(+1.27%) |
Jan 15, 2020 | 14.79 | 15.18 | 14.78 | 14.99 | 2,736,192 | +0.18(+1.19%) |
Jan 14, 2020 | 14.77 | 14.82 | 14.61 | 14.81 | 2,104,427 | -0.01(-0.09%) |
Jan 13, 2020 | 14.50 | 14.86 | 14.45 | 14.82 | 2,864,730 | +0.32(+2.20%) |
Jan 10, 2020 | 14.42 | 14.58 | 14.38 | 14.50 | 1,693,201 | +0.07(+0.52%) |
Jan 09, 2020 | 14.37 | 14.50 | 14.25 | 14.43 | 1,473,316 | -0.01(-0.05%) |
Jan 08, 2020 | 14.36 | 14.50 | 14.28 | 14.44 | 1,906,468 | +0.00(+0.00%) |
Jan 07, 2020 | 14.44 | 14.46 | 14.27 | 14.44 | 1,949,697 | -0.06(-0.42%) |
Jan 06, 2020 | 14.32 | 14.56 | 14.27 | 14.50 | 1,938,242 | +0.15(+1.07%) |
Jan 03, 2020 | 14.18 | 14.43 | 14.14 | 14.34 | 1,542,685 | +0.09(+0.64%) |
Jan 02, 2020 | 14.57 | 14.60 | 13.99 | 14.25 | 3,308,895 | -0.25(-1.73%) |
Dec 31, 2019 | 14.31 | 14.54 | 14.28 | 14.50 | 3,080,514 | +0.18(+1.28%) |
Dec 30, 2019 | 14.18 | 14.32 | 14.15 | 14.32 | 1,666,164 | +0.09(+0.62%) |
Dec 27, 2019 | 14.21 | 14.27 | 14.13 | 14.23 | 1,111,292 | +0.07(+0.53%) |
Dec 26, 2019 | 14.27 | 14.33 | 14.09 | 14.16 | 1,064,651 | -0.11(-0.76%) |
Dec 24, 2019 | 14.28 | 14.36 | 14.19 | 14.27 | 1,180,886 | -0.02(-0.14%) |
Dec 23, 2019 | 14.57 | 14.63 | 14.26 | 14.29 | 1,449,634 | -0.24(-1.64%) |
Dec 20, 2019 | 14.46 | 14.71 | 14.46 | 14.52 | 10,370,787 | +0.06(+0.45%) |
Dec 19, 2019 | 14.33 | 14.49 | 14.31 | 14.46 | 2,513,552 | +0.18(+1.26%) |
Dec 18, 2019 | 14.28 | 14.40 | 14.18 | 14.28 | 2,868,732 | +0.18(+1.30%) |
Dec 17, 2019 | 14.33 | 14.36 | 14.06 | 14.10 | 3,131,593 | -0.20(-1.43%) |
Dec 16, 2019 | 13.99 | 14.33 | 13.91 | 14.30 | 3,703,054 | +0.33(+2.33%) |
Dec 13, 2019 | 14.14 | 14.25 | 13.93 | 13.97 | 3,190,422 | -0.19(-1.34%) |
Dec 12, 2019 | 14.60 | 14.65 | 14.14 | 14.16 | 3,870,769 | -0.40(-2.75%) |
Dec 11, 2019 | 14.87 | 14.93 | 14.45 | 14.57 | 3,095,666 | -0.31(-2.10%) |
Dec 10, 2019 | 15.14 | 15.14 | 14.86 | 14.88 | 2,686,043 | -0.19(-1.26%) |
Dec 09, 2019 | 15.05 | 15.17 | 14.99 | 15.07 | 2,572,750 | +0.07(+0.45%) |
Dec 06, 2019 | 15.10 | 15.21 | 14.98 | 15.00 | 2,693,703 | -0.05(-0.36%) |
Dec 05, 2019 | 15.05 | 15.08 | 14.94 | 15.05 | 1,963,515 | +0.00(+0.00%) |
Dec 04, 2019 | 14.95 | 15.20 | 14.90 | 15.05 | 1,790,113 | +0.13(+0.86%) |
Dec 03, 2019 | 14.73 | 14.94 | 14.62 | 14.93 | 5,216,699 | +0.20(+1.34%) |