Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.24 | 16.97 | 15.00 | 16.75 | 5,626,600 | +1.47(+9.62%) |
Feb 27, 2020 | 15.20 | 16.46 | 15.10 | 15.28 | 6,334,842 | +0.30(+2.00%) |
Feb 26, 2020 | 15.09 | 15.31 | 14.78 | 14.98 | 3,031,255 | -0.06(-0.40%) |
Feb 25, 2020 | 16.03 | 16.10 | 14.98 | 15.04 | 2,493,622 | -0.84(-5.29%) |
Feb 24, 2020 | 15.31 | 16.00 | 15.08 | 15.88 | 3,033,381 | -0.29(-1.79%) |
Feb 21, 2020 | 16.23 | 16.45 | 15.85 | 16.17 | 3,112,100 | -0.03(-0.19%) |
Feb 20, 2020 | 16.26 | 16.40 | 15.93 | 16.20 | 1,056,695 | -0.01(-0.06%) |
Feb 19, 2020 | 16.29 | 16.42 | 16.16 | 16.21 | 2,072,367 | -0.03(-0.18%) |
Feb 18, 2020 | 15.88 | 16.26 | 15.81 | 16.24 | 1,550,341 | +0.35(+2.20%) |
Feb 14, 2020 | 15.66 | 16.09 | 15.59 | 15.89 | 957,500 | +0.28(+1.79%) |
Feb 13, 2020 | 15.44 | 15.81 | 15.42 | 15.61 | 774,114 | +0.02(+0.13%) |
Feb 12, 2020 | 15.75 | 15.87 | 15.52 | 15.59 | 978,427 | -0.04(-0.26%) |
Feb 11, 2020 | 15.73 | 16.10 | 15.60 | 15.63 | 777,166 | -0.03(-0.19%) |
Feb 10, 2020 | 15.41 | 15.82 | 15.36 | 15.66 | 3,487,418 | +0.21(+1.36%) |
Feb 07, 2020 | 15.70 | 15.76 | 15.39 | 15.45 | 925,300 | -0.31(-1.97%) |
Feb 06, 2020 | 15.61 | 15.80 | 15.52 | 15.76 | 658,174 | +0.21(+1.35%) |
Feb 05, 2020 | 15.78 | 15.83 | 15.55 | 15.55 | 857,272 | +0.00(+0.00%) |
Feb 04, 2020 | 15.45 | 15.73 | 15.31 | 15.55 | 1,381,177 | +0.39(+2.57%) |
Feb 03, 2020 | 15.03 | 15.22 | 14.88 | 15.16 | 1,086,987 | +0.13(+0.86%) |
Jan 31, 2020 | 15.13 | 15.19 | 14.76 | 15.03 | 1,649,900 | -0.19(-1.25%) |
Jan 30, 2020 | 15.16 | 15.27 | 14.96 | 15.22 | 830,457 | -0.07(-0.46%) |
Jan 29, 2020 | 15.25 | 15.53 | 15.17 | 15.29 | 1,306,996 | +0.07(+0.46%) |
Jan 28, 2020 | 15.27 | 15.63 | 15.18 | 15.22 | 2,698,033 | -0.07(-0.46%) |
Jan 27, 2020 | 15.82 | 16.03 | 15.33 | 15.29 | 1,988,797 | -0.92(-5.68%) |
Jan 24, 2020 | 16.40 | 16.52 | 16.01 | 16.21 | 1,169,800 | -0.12(-0.73%) |
Jan 23, 2020 | 16.09 | 16.41 | 15.82 | 16.33 | 2,456,838 | +0.15(+0.93%) |
Jan 22, 2020 | 16.31 | 16.42 | 16.12 | 16.18 | 1,252,744 | -0.09(-0.55%) |
Jan 21, 2020 | 16.18 | 16.37 | 16.09 | 16.27 | 1,339,303 | +0.00(+0.00%) |
Jan 17, 2020 | 16.76 | 16.76 | 16.19 | 16.27 | 1,071,700 | -0.33(-1.99%) |
Jan 16, 2020 | 16.20 | 16.78 | 16.13 | 16.60 | 2,783,121 | +0.52(+3.23%) |
Jan 15, 2020 | 16.20 | 16.54 | 16.01 | 16.08 | 1,619,449 | -0.14(-0.86%) |
Jan 14, 2020 | 16.57 | 16.57 | 16.05 | 16.22 | 1,468,437 | -0.38(-2.29%) |
Jan 13, 2020 | 16.86 | 16.94 | 16.57 | 16.60 | 1,210,522 | -0.21(-1.25%) |
Jan 10, 2020 | 17.03 | 17.14 | 16.77 | 16.81 | 1,002,800 | -0.17(-1.00%) |
Jan 09, 2020 | 16.93 | 17.03 | 16.72 | 16.98 | 1,291,188 | +0.12(+0.71%) |
Jan 08, 2020 | 16.95 | 17.20 | 16.76 | 16.86 | 2,803,337 | -0.11(-0.65%) |
Jan 07, 2020 | 17.38 | 17.38 | 16.86 | 16.97 | 1,550,455 | -0.35(-2.02%) |
Jan 06, 2020 | 16.72 | 17.38 | 16.69 | 17.32 | 1,183,875 | +0.38(+2.24%) |
Jan 03, 2020 | 16.98 | 17.09 | 16.86 | 16.94 | 731,500 | -0.30(-1.74%) |
Jan 02, 2020 | 16.95 | 17.24 | 16.86 | 17.24 | 1,470,219 | +0.46(+2.74%) |
Dec 31, 2019 | 16.70 | 16.97 | 16.57 | 16.78 | 1,311,500 | +0.03(+0.18%) |
Dec 30, 2019 | 16.93 | 16.97 | 16.58 | 16.75 | 1,378,842 | -0.27(-1.59%) |
Dec 27, 2019 | 17.27 | 17.27 | 16.79 | 17.02 | 1,160,300 | -0.23(-1.33%) |
Dec 26, 2019 | 17.25 | 17.37 | 17.11 | 17.25 | 908,876 | +0.01(+0.06%) |
Dec 24, 2019 | 17.32 | 17.35 | 17.18 | 17.24 | 444,800 | -0.15(-0.86%) |
Dec 23, 2019 | 17.53 | 17.56 | 17.22 | 17.39 | 1,211,952 | -0.14(-0.80%) |
Dec 20, 2019 | 17.62 | 17.67 | 17.35 | 17.53 | 1,432,200 | -0.04(-0.23%) |
Dec 19, 2019 | 17.20 | 17.64 | 17.16 | 17.57 | 1,090,752 | +0.36(+2.09%) |
Dec 18, 2019 | 16.78 | 17.30 | 16.72 | 17.21 | 943,563 | +0.45(+2.68%) |
Dec 17, 2019 | 17.21 | 17.21 | 16.61 | 16.76 | 963,322 | -0.36(-2.10%) |
Dec 16, 2019 | 16.98 | 17.22 | 16.93 | 17.12 | 1,030,926 | +0.20(+1.18%) |
Dec 13, 2019 | 16.55 | 16.93 | 16.55 | 16.92 | 891,400 | +0.38(+2.30%) |
Dec 12, 2019 | 17.00 | 17.00 | 16.46 | 16.54 | 1,308,451 | -0.48(-2.82%) |
Dec 11, 2019 | 17.17 | 17.21 | 16.61 | 17.02 | 1,218,969 | -0.18(-1.05%) |
Dec 10, 2019 | 17.17 | 17.36 | 17.11 | 17.20 | 1,027,173 | -0.05(-0.29%) |
Dec 09, 2019 | 17.29 | 17.35 | 17.17 | 17.25 | 1,802,539 | -0.09(-0.52%) |
Dec 06, 2019 | 17.44 | 17.65 | 17.31 | 17.34 | 1,177,000 | -0.05(-0.29%) |
Dec 05, 2019 | 17.63 | 17.72 | 17.32 | 17.39 | 1,377,705 | -0.21(-1.19%) |
Dec 04, 2019 | 18.17 | 18.22 | 17.57 | 17.60 | 1,417,461 | -0.51(-2.82%) |
Dec 03, 2019 | 17.79 | 18.23 | 17.56 | 18.11 | 1,217,612 | +0.01(+0.06%) |