Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.63 | 15.25 | 14.38 | 15.18 | 50,908,740 | -0.59(-3.74%) |
Feb 27, 2020 | 17.05 | 17.10 | 15.69 | 15.77 | 35,458,740 | -0.91(-5.48%) |
Feb 26, 2020 | 16.61 | 16.91 | 16.53 | 16.68 | 23,448,996 | -0.13(-0.75%) |
Feb 25, 2020 | 17.17 | 17.47 | 16.80 | 16.81 | 33,488,292 | -0.62(-3.54%) |
Feb 24, 2020 | 17.80 | 17.86 | 17.19 | 17.43 | 36,859,216 | +0.47(+2.75%) |
Feb 21, 2020 | 16.97 | 17.09 | 16.75 | 16.96 | 25,225,408 | +0.53(+3.23%) |
Feb 20, 2020 | 16.57 | 16.86 | 16.39 | 16.43 | 20,968,596 | -0.18(-1.09%) |
Feb 19, 2020 | 16.46 | 16.64 | 16.14 | 16.61 | 25,503,898 | +0.33(+2.04%) |
Feb 18, 2020 | 15.70 | 16.34 | 15.62 | 16.28 | 35,345,384 | +0.68(+4.36%) |
Feb 14, 2020 | 15.03 | 15.61 | 14.98 | 15.60 | 25,526,632 | +0.62(+4.17%) |
Feb 13, 2020 | 14.70 | 15.17 | 14.68 | 14.98 | 19,293,670 | +0.41(+2.82%) |
Feb 12, 2020 | 14.64 | 14.78 | 14.40 | 14.56 | 14,950,235 | -0.02(-0.16%) |
Feb 11, 2020 | 14.53 | 14.75 | 14.45 | 14.59 | 13,122,641 | +0.01(+0.05%) |
Feb 10, 2020 | 14.45 | 14.65 | 14.37 | 14.58 | 10,320,792 | +0.19(+1.32%) |
Feb 07, 2020 | 14.60 | 14.68 | 14.30 | 14.39 | 11,039,719 | -0.13(-0.87%) |
Feb 06, 2020 | 14.33 | 14.63 | 14.28 | 14.52 | 9,444,100 | +0.26(+1.83%) |
Feb 05, 2020 | 14.24 | 14.37 | 14.21 | 14.26 | 9,336,478 | +0.00(+0.00%) |
Feb 04, 2020 | 14.25 | 14.36 | 13.95 | 14.26 | 19,692,108 | -0.21(-1.42%) |
Feb 03, 2020 | 14.53 | 14.60 | 14.31 | 14.46 | 14,863,325 | -0.19(-1.30%) |
Jan 31, 2020 | 14.62 | 14.83 | 14.57 | 14.65 | 13,907,598 | +0.06(+0.43%) |
Jan 30, 2020 | 14.57 | 14.75 | 14.44 | 14.59 | 17,491,646 | +0.06(+0.38%) |
Jan 29, 2020 | 14.31 | 14.56 | 14.18 | 14.53 | 10,718,522 | +0.29(+2.06%) |
Jan 28, 2020 | 14.56 | 14.64 | 14.12 | 14.24 | 20,379,926 | -0.49(-3.33%) |
Jan 27, 2020 | 15.03 | 15.17 | 14.60 | 14.73 | 26,910,638 | -0.07(-0.48%) |
Jan 24, 2020 | 14.60 | 14.83 | 14.52 | 14.80 | 18,645,768 | +0.22(+1.52%) |
Jan 23, 2020 | 14.41 | 14.78 | 14.38 | 14.58 | 16,662,079 | +0.11(+0.77%) |
Jan 22, 2020 | 14.51 | 14.56 | 14.37 | 14.47 | 13,352,432 | -0.05(-0.33%) |
Jan 21, 2020 | 14.21 | 14.52 | 14.18 | 14.52 | 18,472,884 | +0.32(+2.23%) |
Jan 17, 2020 | 14.34 | 14.41 | 14.05 | 14.20 | 12,374,051 | -0.11(-0.77%) |
Jan 16, 2020 | 14.24 | 14.32 | 14.03 | 14.31 | 12,862,597 | +0.15(+1.06%) |
Jan 15, 2020 | 14.04 | 14.22 | 13.89 | 14.16 | 13,203,108 | +0.27(+1.94%) |
Jan 14, 2020 | 13.69 | 13.92 | 13.65 | 13.89 | 12,722,525 | +0.11(+0.80%) |
Jan 13, 2020 | 14.06 | 14.07 | 13.79 | 13.78 | 10,631,567 | -0.34(-2.41%) |
Jan 10, 2020 | 13.98 | 14.21 | 13.92 | 14.12 | 10,575,938 | +0.20(+1.42%) |
Jan 09, 2020 | 13.94 | 14.08 | 13.81 | 13.92 | 14,584,479 | -0.17(-1.23%) |
Jan 08, 2020 | 14.64 | 14.64 | 14.01 | 14.10 | 18,432,606 | -0.51(-3.52%) |
Jan 07, 2020 | 14.55 | 14.66 | 14.34 | 14.61 | 15,286,629 | +0.06(+0.43%) |
Jan 06, 2020 | 15.02 | 15.04 | 14.53 | 14.55 | 18,056,808 | -0.14(-0.97%) |
Jan 03, 2020 | 14.98 | 15.00 | 14.58 | 14.69 | 17,394,358 | +0.06(+0.43%) |
Jan 02, 2020 | 14.80 | 14.88 | 14.53 | 14.63 | 8,970,708 | -0.08(-0.54%) |
Dec 31, 2019 | 14.83 | 14.90 | 14.64 | 14.71 | 11,644,694 | -0.02(-0.11%) |
Dec 30, 2019 | 14.56 | 14.77 | 14.50 | 14.72 | 12,085,411 | +0.19(+1.31%) |
Dec 27, 2019 | 14.49 | 14.62 | 14.38 | 14.53 | 11,436,252 | +0.01(+0.05%) |
Dec 26, 2019 | 14.64 | 14.68 | 14.40 | 14.52 | 11,847,340 | +0.04(+0.27%) |
Dec 24, 2019 | 14.08 | 14.49 | 14.05 | 14.49 | 10,332,229 | +0.44(+3.10%) |
Dec 23, 2019 | 13.91 | 14.10 | 13.83 | 14.05 | 10,913,989 | +0.25(+1.78%) |
Dec 20, 2019 | 13.96 | 14.07 | 13.77 | 13.80 | 11,480,114 | -0.21(-1.47%) |
Dec 19, 2019 | 14.18 | 14.24 | 13.88 | 14.01 | 10,593,660 | -0.17(-1.23%) |
Dec 18, 2019 | 13.84 | 14.19 | 13.77 | 14.18 | 20,147,424 | +0.43(+3.11%) |
Dec 17, 2019 | 13.73 | 13.86 | 13.68 | 13.76 | 12,288,830 | -0.02(-0.17%) |
Dec 16, 2019 | 13.99 | 13.99 | 13.64 | 13.78 | 9,876,504 | -0.13(-0.91%) |
Dec 13, 2019 | 13.80 | 13.98 | 13.70 | 13.91 | 13,555,434 | +0.02(+0.11%) |
Dec 12, 2019 | 14.08 | 14.22 | 13.72 | 13.89 | 15,413,686 | -0.05(-0.34%) |
Dec 11, 2019 | 13.67 | 14.07 | 13.64 | 13.94 | 18,506,306 | +0.38(+2.80%) |
Dec 10, 2019 | 13.41 | 13.58 | 13.39 | 13.56 | 15,983,248 | +0.23(+1.72%) |
Dec 09, 2019 | 13.45 | 13.61 | 13.27 | 13.33 | 11,308,924 | -0.03(-0.24%) |
Dec 06, 2019 | 13.36 | 13.54 | 13.31 | 13.36 | 10,351,696 | -0.21(-1.57%) |
Dec 05, 2019 | 13.54 | 13.69 | 13.49 | 13.58 | 10,981,647 | +0.10(+0.76%) |
Dec 04, 2019 | 13.65 | 13.75 | 13.46 | 13.47 | 12,806,089 | -0.20(-1.45%) |
Dec 03, 2019 | 13.67 | 14.07 | 13.60 | 13.67 | 21,442,290 | +0.31(+2.31%) |