Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.60 | 13.94 | 13.22 | 13.59 | 11,419,600 | -0.41(-2.93%) |
Feb 27, 2020 | 14.64 | 14.75 | 14.00 | 14.00 | 11,646,955 | -0.90(-6.04%) |
Feb 26, 2020 | 15.08 | 15.32 | 14.76 | 14.90 | 6,667,977 | -0.13(-0.86%) |
Feb 25, 2020 | 15.45 | 15.61 | 14.91 | 15.03 | 6,521,068 | -0.39(-2.53%) |
Feb 24, 2020 | 15.59 | 15.79 | 15.38 | 15.42 | 6,317,371 | -0.59(-3.69%) |
Feb 21, 2020 | 15.82 | 16.07 | 15.65 | 16.01 | 7,417,100 | +0.15(+0.95%) |
Feb 20, 2020 | 15.72 | 15.92 | 15.53 | 15.86 | 6,943,226 | +0.11(+0.70%) |
Feb 19, 2020 | 16.04 | 16.04 | 15.51 | 15.75 | 6,192,569 | -0.19(-1.19%) |
Feb 18, 2020 | 16.14 | 16.14 | 15.87 | 15.94 | 5,583,906 | -0.16(-0.99%) |
Feb 14, 2020 | 16.11 | 16.16 | 15.85 | 16.10 | 8,843,200 | +0.07(+0.44%) |
Feb 13, 2020 | 15.68 | 16.14 | 15.38 | 16.03 | 14,586,730 | +0.17(+1.07%) |
Feb 12, 2020 | 15.74 | 15.94 | 15.48 | 15.86 | 9,679,247 | +0.23(+1.47%) |
Feb 11, 2020 | 15.77 | 15.94 | 15.44 | 15.63 | 6,240,991 | -0.07(-0.45%) |
Feb 10, 2020 | 16.09 | 16.09 | 15.20 | 15.70 | 9,944,529 | -0.42(-2.61%) |
Feb 07, 2020 | 16.70 | 17.09 | 16.12 | 16.12 | 2,137,300 | -0.57(-3.42%) |
Feb 06, 2020 | 15.96 | 16.83 | 15.94 | 16.69 | 5,385,275 | +0.82(+5.17%) |
Feb 05, 2020 | 15.97 | 16.42 | 15.81 | 15.87 | 3,794,733 | +0.03(+0.19%) |
Feb 04, 2020 | 15.67 | 16.07 | 15.48 | 15.84 | 2,661,379 | +0.39(+2.52%) |
Feb 03, 2020 | 15.65 | 16.00 | 15.45 | 15.45 | 546,496 | -0.07(-0.45%) |
Jan 31, 2020 | 15.88 | 16.12 | 15.17 | 15.52 | 1,754,900 | -0.42(-2.63%) |
Jan 30, 2020 | 15.96 | 16.23 | 15.64 | 15.94 | 2,887,950 | -0.06(-0.38%) |
Jan 29, 2020 | 16.00 | 16.45 | 15.89 | 16.00 | 1,301,343 | +0.00(+0.00%) |
Jan 28, 2020 | 16.27 | 16.40 | 15.91 | 16.00 | 1,143,316 | -0.18(-1.11%) |
Jan 27, 2020 | 15.78 | 16.44 | 15.41 | 16.18 | 805,984 | +0.17(+1.06%) |
Jan 24, 2020 | 16.69 | 16.90 | 15.97 | 16.01 | 1,759,000 | -0.64(-3.84%) |
Jan 23, 2020 | 17.06 | 17.17 | 16.46 | 16.65 | 1,091,446 | -0.41(-2.40%) |
Jan 22, 2020 | 17.11 | 17.57 | 17.03 | 17.06 | 993,471 | -0.20(-1.16%) |
Jan 21, 2020 | 16.55 | 17.30 | 16.26 | 17.26 | 2,123,591 | +0.49(+2.92%) |
Jan 17, 2020 | 16.40 | 16.90 | 16.40 | 16.77 | 2,435,300 | +0.42(+2.57%) |
Jan 16, 2020 | 16.22 | 16.48 | 16.10 | 16.35 | 2,211,294 | +0.19(+1.18%) |
Jan 15, 2020 | 16.50 | 17.00 | 15.85 | 16.16 | 3,623,947 | -0.34(-2.06%) |
Jan 14, 2020 | 15.73 | 16.52 | 15.54 | 16.50 | 2,243,085 | +0.77(+4.90%) |
Jan 13, 2020 | 15.56 | 15.90 | 15.41 | 15.73 | 1,457,188 | +0.06(+0.38%) |
Jan 10, 2020 | 15.73 | 16.06 | 15.51 | 15.67 | 1,706,300 | +0.07(+0.45%) |
Jan 09, 2020 | 15.99 | 15.99 | 15.45 | 15.60 | 1,237,821 | -0.26(-1.64%) |
Jan 08, 2020 | 15.73 | 16.01 | 15.64 | 15.86 | 787,231 | +0.21(+1.34%) |
Jan 07, 2020 | 15.65 | 15.92 | 15.55 | 15.65 | 783,709 | -0.01(-0.06%) |
Jan 06, 2020 | 15.59 | 15.74 | 15.31 | 15.66 | 1,304,123 | -0.08(-0.51%) |
Jan 03, 2020 | 15.66 | 15.96 | 15.52 | 15.74 | 935,400 | -0.28(-1.75%) |
Jan 02, 2020 | 16.48 | 16.68 | 15.89 | 16.02 | 791,101 | -0.37(-2.26%) |
Dec 31, 2019 | 16.15 | 16.73 | 16.01 | 16.39 | 1,328,900 | +0.23(+1.42%) |
Dec 30, 2019 | 16.02 | 16.28 | 15.80 | 16.16 | 546,054 | +0.17(+1.03%) |
Dec 27, 2019 | 15.87 | 16.38 | 15.76 | 15.99 | 1,333,600 | +0.33(+2.14%) |
Dec 26, 2019 | 15.64 | 15.88 | 15.51 | 15.66 | 416,123 | +0.02(+0.13%) |
Dec 24, 2019 | 15.72 | 15.73 | 15.45 | 15.64 | 184,200 | +0.00(+0.00%) |
Dec 23, 2019 | 15.21 | 15.73 | 15.21 | 15.64 | 1,092,322 | +0.49(+3.23%) |
Dec 20, 2019 | 14.98 | 15.26 | 14.75 | 15.15 | 1,670,900 | +0.46(+3.13%) |
Dec 19, 2019 | 14.75 | 15.12 | 14.63 | 14.69 | 932,070 | -0.09(-0.61%) |
Dec 18, 2019 | 14.17 | 15.09 | 14.14 | 14.78 | 2,322,384 | +0.58(+4.08%) |
Dec 17, 2019 | 13.70 | 14.46 | 13.62 | 14.20 | 1,365,291 | +0.54(+3.95%) |
Dec 16, 2019 | 13.76 | 13.90 | 13.59 | 13.66 | 1,049,146 | -0.01(-0.07%) |
Dec 13, 2019 | 13.89 | 13.99 | 13.60 | 13.67 | 717,600 | -0.31(-2.22%) |
Dec 12, 2019 | 14.04 | 14.22 | 13.81 | 13.98 | 809,621 | -0.09(-0.64%) |
Dec 11, 2019 | 13.85 | 14.23 | 13.75 | 14.07 | 701,693 | +0.16(+1.15%) |
Dec 10, 2019 | 13.99 | 14.18 | 13.69 | 13.91 | 1,238,287 | -0.14(-1.00%) |
Dec 09, 2019 | 13.91 | 14.11 | 13.83 | 14.05 | 2,416,727 | +0.01(+0.07%) |
Dec 06, 2019 | 13.18 | 14.20 | 13.07 | 14.04 | 1,298,100 | +0.84(+6.36%) |
Dec 05, 2019 | 13.20 | 13.43 | 13.09 | 13.20 | 1,303,204 | +0.04(+0.30%) |
Dec 04, 2019 | 13.29 | 13.48 | 13.04 | 13.16 | 971,124 | -0.14(-1.05%) |
Dec 03, 2019 | 13.25 | 13.43 | 13.21 | 13.30 | 1,112,932 | -0.08(-0.60%) |