Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.15 | 12.81 | 12.10 | 12.44 | 4,196,400 | -0.08(-0.64%) |
Feb 27, 2020 | 12.00 | 12.59 | 11.72 | 12.52 | 3,521,877 | +0.25(+2.04%) |
Feb 26, 2020 | 12.78 | 12.97 | 12.17 | 12.27 | 3,060,816 | -0.42(-3.31%) |
Feb 25, 2020 | 12.83 | 12.89 | 12.50 | 12.69 | 3,624,747 | +0.27(+2.17%) |
Feb 24, 2020 | 12.69 | 12.90 | 12.25 | 12.42 | 1,923,751 | -0.70(-5.34%) |
Feb 21, 2020 | 13.35 | 13.40 | 13.10 | 13.12 | 1,628,400 | -0.32(-2.38%) |
Feb 20, 2020 | 13.42 | 13.62 | 13.35 | 13.44 | 1,615,205 | -0.05(-0.37%) |
Feb 19, 2020 | 13.42 | 13.59 | 13.15 | 13.49 | 1,384,417 | +0.09(+0.67%) |
Feb 18, 2020 | 13.23 | 13.60 | 13.21 | 13.40 | 3,510,703 | +0.17(+1.28%) |
Feb 14, 2020 | 13.47 | 13.62 | 13.16 | 13.23 | 2,699,700 | -0.27(-2.00%) |
Feb 13, 2020 | 13.60 | 13.84 | 13.31 | 13.50 | 2,875,897 | +0.07(+0.52%) |
Feb 12, 2020 | 13.43 | 13.50 | 13.28 | 13.43 | 1,716,931 | +0.13(+0.98%) |
Feb 11, 2020 | 13.31 | 13.47 | 13.02 | 13.30 | 2,967,320 | +0.03(+0.23%) |
Feb 10, 2020 | 13.10 | 13.47 | 13.06 | 13.27 | 2,419,304 | +0.07(+0.53%) |
Feb 07, 2020 | 13.37 | 13.65 | 13.17 | 13.20 | 2,450,000 | -0.30(-2.22%) |
Feb 06, 2020 | 13.52 | 15.06 | 13.00 | 13.50 | 8,564,612 | -2.48(-15.52%) |
Feb 05, 2020 | 15.66 | 16.17 | 15.50 | 15.98 | 2,172,160 | +0.48(+3.10%) |
Feb 04, 2020 | 15.70 | 15.93 | 15.42 | 15.50 | 2,278,392 | -0.05(-0.32%) |
Feb 03, 2020 | 15.40 | 15.83 | 15.30 | 15.55 | 1,728,249 | +0.20(+1.30%) |
Jan 31, 2020 | 15.25 | 15.40 | 14.89 | 15.35 | 3,036,300 | +0.07(+0.46%) |
Jan 30, 2020 | 15.50 | 15.61 | 14.99 | 15.28 | 1,659,166 | -0.32(-2.05%) |
Jan 29, 2020 | 15.59 | 15.77 | 15.35 | 15.60 | 875,845 | +0.01(+0.06%) |
Jan 28, 2020 | 15.84 | 15.95 | 15.46 | 15.59 | 1,099,542 | -0.17(-1.08%) |
Jan 27, 2020 | 15.76 | 16.08 | 15.73 | 15.76 | 1,538,362 | -0.23(-1.44%) |
Jan 24, 2020 | 16.14 | 16.19 | 15.85 | 15.99 | 1,356,600 | -0.07(-0.44%) |
Jan 23, 2020 | 15.86 | 16.12 | 15.66 | 16.06 | 1,112,893 | +0.12(+0.75%) |
Jan 22, 2020 | 15.50 | 15.96 | 15.39 | 15.94 | 1,458,273 | +0.51(+3.31%) |
Jan 21, 2020 | 15.62 | 15.78 | 15.29 | 15.43 | 1,961,289 | +0.15(+0.98%) |
Jan 17, 2020 | 15.75 | 15.75 | 15.18 | 15.28 | 1,254,200 | -0.44(-2.80%) |
Jan 16, 2020 | 15.89 | 16.08 | 15.66 | 15.72 | 1,014,688 | -0.08(-0.51%) |
Jan 15, 2020 | 16.22 | 16.38 | 15.72 | 15.80 | 971,323 | -0.49(-3.01%) |
Jan 14, 2020 | 15.87 | 16.30 | 15.71 | 16.29 | 1,355,911 | +0.43(+2.71%) |
Jan 13, 2020 | 15.88 | 16.00 | 15.69 | 15.86 | 1,145,012 | -0.07(-0.44%) |
Jan 10, 2020 | 16.42 | 16.43 | 15.47 | 15.93 | 2,530,700 | -0.51(-3.10%) |
Jan 09, 2020 | 16.62 | 16.68 | 16.13 | 16.44 | 1,349,022 | -0.12(-0.72%) |
Jan 08, 2020 | 17.14 | 17.24 | 16.54 | 16.56 | 1,622,371 | -0.59(-3.44%) |
Jan 07, 2020 | 17.40 | 17.64 | 17.01 | 17.15 | 1,238,585 | -0.42(-2.39%) |
Jan 06, 2020 | 17.12 | 17.60 | 17.09 | 17.57 | 1,200,126 | +0.27(+1.56%) |
Jan 03, 2020 | 17.85 | 17.99 | 17.29 | 17.30 | 1,522,000 | -0.72(-4.00%) |
Jan 02, 2020 | 18.28 | 18.42 | 17.58 | 18.02 | 1,637,137 | -0.23(-1.26%) |
Dec 31, 2019 | 18.11 | 18.43 | 18.11 | 18.25 | 993,600 | +0.12(+0.66%) |
Dec 30, 2019 | 18.08 | 18.51 | 17.95 | 18.13 | 937,641 | +0.06(+0.33%) |
Dec 27, 2019 | 18.03 | 18.20 | 17.88 | 18.07 | 674,000 | +0.04(+0.22%) |
Dec 26, 2019 | 18.25 | 18.37 | 17.96 | 18.03 | 939,108 | -0.22(-1.21%) |
Dec 24, 2019 | 18.10 | 18.37 | 18.05 | 18.25 | 521,000 | +0.21(+1.16%) |
Dec 23, 2019 | 17.85 | 18.13 | 17.83 | 18.04 | 917,551 | +0.21(+1.18%) |
Dec 20, 2019 | 17.71 | 17.95 | 17.57 | 17.83 | 3,118,400 | +0.04(+0.22%) |
Dec 19, 2019 | 17.81 | 17.88 | 17.59 | 17.79 | 1,451,887 | -0.11(-0.61%) |
Dec 18, 2019 | 17.86 | 18.06 | 17.84 | 17.90 | 1,355,053 | +0.01(+0.06%) |
Dec 17, 2019 | 17.63 | 17.97 | 17.43 | 17.89 | 1,374,918 | +0.25(+1.42%) |
Dec 16, 2019 | 18.08 | 18.19 | 17.43 | 17.64 | 2,325,762 | -0.30(-1.67%) |
Dec 13, 2019 | 18.52 | 18.56 | 17.83 | 17.94 | 1,424,000 | -0.70(-3.76%) |
Dec 12, 2019 | 18.62 | 19.06 | 18.40 | 18.64 | 1,730,319 | +0.02(+0.11%) |
Dec 11, 2019 | 18.87 | 18.88 | 18.53 | 18.62 | 1,429,653 | -0.22(-1.17%) |
Dec 10, 2019 | 18.61 | 19.02 | 18.61 | 18.84 | 1,565,942 | +0.16(+0.86%) |
Dec 09, 2019 | 18.85 | 19.06 | 18.66 | 18.68 | 737,940 | -0.18(-0.95%) |
Dec 06, 2019 | 19.06 | 19.23 | 18.75 | 18.86 | 962,400 | +0.06(+0.32%) |
Dec 05, 2019 | 18.69 | 18.86 | 18.56 | 18.80 | 894,265 | +0.13(+0.70%) |
Dec 04, 2019 | 18.45 | 19.05 | 18.45 | 18.67 | 1,967,205 | +0.36(+1.97%) |
Dec 03, 2019 | 18.50 | 18.60 | 18.02 | 18.31 | 1,964,314 | -0.38(-2.03%) |