Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.08 | 13.40 | 13.04 | 13.23 | 4,369,700 | -0.17(-1.23%) |
Feb 27, 2020 | 13.68 | 13.97 | 13.39 | 13.40 | 4,308,824 | -0.48(-3.46%) |
Feb 26, 2020 | 14.52 | 14.60 | 13.86 | 13.88 | 3,744,836 | -0.51(-3.54%) |
Feb 25, 2020 | 15.14 | 15.14 | 14.37 | 14.39 | 3,489,156 | -0.63(-4.19%) |
Feb 24, 2020 | 15.06 | 15.12 | 14.90 | 15.02 | 5,106,849 | -0.47(-3.03%) |
Feb 21, 2020 | 15.60 | 15.70 | 15.21 | 15.49 | 2,432,900 | -0.19(-1.21%) |
Feb 20, 2020 | 15.56 | 15.82 | 15.38 | 15.68 | 3,469,569 | +0.07(+0.45%) |
Feb 19, 2020 | 16.08 | 16.08 | 15.55 | 15.61 | 3,187,610 | -0.46(-2.86%) |
Feb 18, 2020 | 16.27 | 16.37 | 15.87 | 16.07 | 4,448,841 | -0.22(-1.35%) |
Feb 14, 2020 | 16.45 | 16.53 | 16.06 | 16.29 | 3,961,300 | -0.17(-1.03%) |
Feb 13, 2020 | 15.62 | 17.11 | 15.62 | 16.46 | 20,442,378 | +0.72(+4.57%) |
Feb 12, 2020 | 15.50 | 15.81 | 15.28 | 15.74 | 4,710,760 | +0.38(+2.47%) |
Feb 11, 2020 | 15.44 | 15.64 | 15.27 | 15.36 | 3,967,655 | -0.06(-0.39%) |
Feb 10, 2020 | 15.00 | 15.49 | 14.99 | 15.42 | 3,162,411 | +0.34(+2.25%) |
Feb 07, 2020 | 15.66 | 15.73 | 15.00 | 15.08 | 4,860,200 | -0.62(-3.95%) |
Feb 06, 2020 | 14.92 | 16.46 | 14.92 | 15.70 | 6,367,266 | -0.30(-1.88%) |
Feb 05, 2020 | 16.19 | 16.33 | 15.80 | 16.00 | 4,329,401 | -0.04(-0.25%) |
Feb 04, 2020 | 16.12 | 16.17 | 15.89 | 16.04 | 2,894,465 | +0.09(+0.56%) |
Feb 03, 2020 | 16.00 | 16.08 | 15.81 | 15.95 | 2,400,030 | -0.03(-0.19%) |
Jan 31, 2020 | 16.39 | 16.43 | 15.90 | 15.98 | 3,470,300 | -0.42(-2.56%) |
Jan 30, 2020 | 16.31 | 16.43 | 16.04 | 16.40 | 3,741,815 | +0.03(+0.18%) |
Jan 29, 2020 | 15.60 | 16.39 | 15.58 | 16.37 | 5,681,487 | +0.87(+5.61%) |
Jan 28, 2020 | 15.69 | 15.78 | 15.48 | 15.50 | 2,233,691 | -0.11(-0.70%) |
Jan 27, 2020 | 15.71 | 15.85 | 15.61 | 15.61 | 1,836,281 | -0.44(-2.74%) |
Jan 24, 2020 | 16.45 | 16.60 | 15.90 | 16.05 | 3,294,500 | -0.40(-2.43%) |
Jan 23, 2020 | 16.46 | 16.61 | 16.31 | 16.45 | 2,952,396 | +0.00(+0.03%) |
Jan 22, 2020 | 16.58 | 16.72 | 16.37 | 16.45 | 3,391,237 | -0.12(-0.75%) |
Jan 21, 2020 | 17.11 | 17.16 | 16.53 | 16.57 | 3,479,349 | -0.56(-3.27%) |
Jan 17, 2020 | 17.42 | 17.47 | 17.09 | 17.13 | 2,543,600 | -0.24(-1.38%) |
Jan 16, 2020 | 17.34 | 17.53 | 17.30 | 17.37 | 3,212,089 | +0.07(+0.40%) |
Jan 15, 2020 | 17.22 | 17.58 | 17.22 | 17.30 | 2,064,324 | +0.02(+0.09%) |
Jan 14, 2020 | 16.89 | 17.31 | 16.81 | 17.29 | 2,937,633 | +0.36(+2.16%) |
Jan 13, 2020 | 17.04 | 17.10 | 16.76 | 16.92 | 3,026,743 | -0.05(-0.29%) |
Jan 10, 2020 | 16.98 | 17.10 | 16.87 | 16.97 | 3,719,200 | +0.04(+0.24%) |
Jan 09, 2020 | 17.31 | 17.46 | 16.84 | 16.93 | 5,282,607 | -0.32(-1.86%) |
Jan 08, 2020 | 17.81 | 17.92 | 17.24 | 17.25 | 5,678,494 | -0.91(-5.01%) |
Jan 07, 2020 | 18.01 | 18.34 | 17.92 | 18.16 | 9,007,128 | +0.57(+3.24%) |
Jan 06, 2020 | 17.19 | 17.85 | 17.13 | 17.59 | 6,249,573 | +0.38(+2.21%) |
Jan 03, 2020 | 16.60 | 17.23 | 16.60 | 17.21 | 3,055,300 | +0.43(+2.56%) |
Jan 02, 2020 | 16.68 | 16.90 | 16.59 | 16.78 | 2,017,667 | +0.25(+1.51%) |
Dec 31, 2019 | 16.53 | 16.69 | 16.47 | 16.53 | 1,565,200 | -0.05(-0.30%) |
Dec 30, 2019 | 16.66 | 16.66 | 16.45 | 16.58 | 2,639,585 | -0.09(-0.54%) |
Dec 27, 2019 | 16.76 | 16.78 | 16.57 | 16.67 | 2,103,600 | +0.00(+0.00%) |
Dec 26, 2019 | 16.76 | 16.89 | 16.57 | 16.67 | 1,662,789 | -0.03(-0.18%) |
Dec 24, 2019 | 16.70 | 16.81 | 16.66 | 16.70 | 745,700 | -0.04(-0.24%) |
Dec 23, 2019 | 16.37 | 16.77 | 16.36 | 16.74 | 2,911,923 | +0.38(+2.32%) |
Dec 20, 2019 | 16.47 | 16.60 | 16.30 | 16.36 | 3,125,700 | -0.09(-0.55%) |
Dec 19, 2019 | 16.44 | 16.49 | 16.31 | 16.45 | 3,017,777 | +0.01(+0.06%) |
Dec 18, 2019 | 16.27 | 16.49 | 16.17 | 16.44 | 3,560,639 | +0.17(+1.04%) |
Dec 17, 2019 | 16.31 | 16.32 | 16.16 | 16.27 | 3,256,551 | -0.04(-0.25%) |
Dec 16, 2019 | 16.20 | 16.34 | 16.13 | 16.31 | 3,115,632 | +0.11(+0.68%) |
Dec 13, 2019 | 16.53 | 16.57 | 16.12 | 16.20 | 2,890,900 | -0.14(-0.86%) |
Dec 12, 2019 | 16.23 | 16.49 | 16.15 | 16.34 | 1,390,760 | +0.12(+0.74%) |
Dec 11, 2019 | 16.20 | 16.33 | 16.08 | 16.22 | 2,357,834 | +0.02(+0.12%) |
Dec 10, 2019 | 16.27 | 16.36 | 16.17 | 16.20 | 4,172,390 | -0.15(-0.92%) |
Dec 09, 2019 | 16.23 | 16.48 | 16.20 | 16.35 | 2,461,844 | +0.09(+0.55%) |
Dec 06, 2019 | 16.48 | 16.48 | 16.19 | 16.26 | 1,474,000 | -0.11(-0.67%) |
Dec 05, 2019 | 16.44 | 16.55 | 16.33 | 16.37 | 1,214,423 | -0.02(-0.12%) |
Dec 04, 2019 | 16.49 | 16.66 | 16.33 | 16.39 | 2,505,816 | -0.06(-0.36%) |
Dec 03, 2019 | 16.00 | 16.45 | 15.85 | 16.45 | 2,921,570 | +0.10(+0.61%) |