Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.49 | 13.53 | 12.48 | 13.50 | 7,016,334 | +0.40(+3.05%) |
Feb 27, 2020 | 13.39 | 13.73 | 12.75 | 13.10 | 7,197,865 | -0.64(-4.67%) |
Feb 26, 2020 | 14.23 | 14.44 | 13.73 | 13.74 | 4,929,148 | -0.37(-2.62%) |
Feb 25, 2020 | 15.06 | 15.10 | 13.91 | 14.11 | 6,448,832 | -0.84(-5.60%) |
Feb 24, 2020 | 14.80 | 15.00 | 14.57 | 14.95 | 5,595,529 | -0.72(-4.60%) |
Feb 21, 2020 | 15.58 | 15.86 | 15.49 | 15.67 | 5,681,842 | +0.00(+0.00%) |
Feb 20, 2020 | 16.20 | 16.27 | 15.64 | 15.67 | 7,891,905 | -0.58(-3.59%) |
Feb 19, 2020 | 15.67 | 16.35 | 15.61 | 16.25 | 8,966,381 | +0.70(+4.51%) |
Feb 18, 2020 | 15.12 | 15.55 | 15.04 | 15.55 | 3,253,348 | +0.30(+1.98%) |
Feb 14, 2020 | 15.37 | 15.50 | 15.00 | 15.25 | 4,411,069 | -0.08(-0.51%) |
Feb 13, 2020 | 15.14 | 15.35 | 15.03 | 15.33 | 2,888,149 | -0.01(-0.06%) |
Feb 12, 2020 | 15.53 | 15.76 | 15.19 | 15.33 | 4,001,369 | +0.02(+0.13%) |
Feb 11, 2020 | 15.15 | 15.77 | 15.12 | 15.32 | 4,707,380 | +0.31(+2.08%) |
Feb 10, 2020 | 14.90 | 15.17 | 14.74 | 15.00 | 4,111,049 | -0.13(-0.84%) |
Feb 07, 2020 | 15.21 | 15.28 | 14.95 | 15.13 | 5,198,917 | -0.36(-2.32%) |
Feb 06, 2020 | 15.67 | 15.67 | 15.22 | 15.49 | 6,455,705 | +0.11(+0.70%) |
Feb 05, 2020 | 14.90 | 15.46 | 14.77 | 15.38 | 8,408,832 | +1.08(+7.55%) |
Feb 04, 2020 | 14.07 | 14.54 | 13.86 | 14.30 | 7,648,125 | +0.45(+3.23%) |
Feb 03, 2020 | 13.63 | 14.03 | 13.53 | 13.86 | 7,427,702 | +0.28(+2.08%) |
Jan 31, 2020 | 13.63 | 13.86 | 13.25 | 13.57 | 10,240,286 | -0.33(-2.38%) |
Jan 30, 2020 | 13.89 | 14.02 | 13.44 | 13.90 | 10,860,942 | -0.18(-1.24%) |
Jan 29, 2020 | 14.43 | 14.47 | 13.96 | 14.08 | 5,427,451 | -0.23(-1.63%) |
Jan 28, 2020 | 14.69 | 14.84 | 14.25 | 14.31 | 7,573,535 | -0.16(-1.08%) |
Jan 27, 2020 | 14.61 | 14.91 | 14.40 | 14.47 | 6,773,095 | -0.62(-4.13%) |
Jan 24, 2020 | 15.86 | 15.88 | 14.94 | 15.09 | 8,031,719 | -0.76(-4.79%) |
Jan 23, 2020 | 15.93 | 15.97 | 15.51 | 15.85 | 7,556,903 | -0.29(-1.81%) |
Jan 22, 2020 | 16.61 | 16.66 | 16.05 | 16.14 | 13,195,239 | -0.52(-3.10%) |
Jan 21, 2020 | 17.11 | 17.14 | 16.64 | 16.66 | 6,781,171 | -0.55(-3.22%) |
Jan 17, 2020 | 17.57 | 17.76 | 17.04 | 17.21 | 9,318,320 | -0.09(-0.51%) |
Jan 16, 2020 | 18.90 | 19.08 | 17.25 | 17.30 | 22,621,518 | -2.34(-11.89%) |
Jan 15, 2020 | 19.78 | 19.93 | 19.51 | 19.64 | 5,760,813 | -0.18(-0.93%) |
Jan 14, 2020 | 19.20 | 19.99 | 19.15 | 19.82 | 4,335,924 | +0.74(+3.88%) |
Jan 13, 2020 | 18.87 | 19.32 | 18.63 | 19.08 | 6,374,937 | +0.16(+0.82%) |
Jan 10, 2020 | 19.36 | 19.40 | 18.82 | 18.93 | 5,201,898 | -0.35(-1.82%) |
Jan 09, 2020 | 19.91 | 19.97 | 19.20 | 19.28 | 5,858,756 | -0.63(-3.18%) |
Jan 08, 2020 | 20.73 | 20.81 | 19.85 | 19.91 | 3,811,918 | -0.84(-4.03%) |
Jan 07, 2020 | 20.49 | 20.96 | 20.42 | 20.75 | 5,125,111 | +0.31(+1.52%) |
Jan 06, 2020 | 20.76 | 20.87 | 20.34 | 20.43 | 3,145,254 | -0.49(-2.33%) |
Jan 03, 2020 | 20.60 | 21.03 | 20.58 | 20.92 | 3,095,281 | +0.08(+0.37%) |
Jan 02, 2020 | 21.27 | 21.27 | 20.75 | 20.84 | 3,147,362 | -0.09(-0.42%) |
Dec 31, 2019 | 20.79 | 21.09 | 20.69 | 20.93 | 2,351,932 | +0.17(+0.80%) |
Dec 30, 2019 | 21.11 | 21.11 | 20.73 | 20.76 | 2,362,911 | -0.23(-1.11%) |
Dec 27, 2019 | 20.83 | 21.19 | 20.75 | 21.00 | 2,522,945 | +0.13(+0.61%) |
Dec 26, 2019 | 20.92 | 21.11 | 20.67 | 20.87 | 4,860,280 | -0.13(-0.60%) |
Dec 24, 2019 | 21.03 | 21.33 | 20.89 | 21.00 | 1,122,370 | +0.10(+0.47%) |
Dec 23, 2019 | 20.73 | 20.97 | 20.69 | 20.90 | 2,324,939 | +0.24(+1.18%) |
Dec 20, 2019 | 21.00 | 21.07 | 20.41 | 20.66 | 5,282,265 | -0.23(-1.12%) |
Dec 19, 2019 | 20.53 | 21.09 | 20.43 | 20.89 | 4,898,989 | +0.51(+2.48%) |
Dec 18, 2019 | 20.04 | 20.46 | 19.95 | 20.39 | 5,271,952 | +0.23(+1.16%) |
Dec 17, 2019 | 20.26 | 20.38 | 19.97 | 20.15 | 3,600,879 | -0.26(-1.29%) |
Dec 16, 2019 | 20.42 | 20.82 | 20.32 | 20.41 | 3,300,836 | +0.28(+1.40%) |
Dec 13, 2019 | 20.84 | 21.01 | 20.03 | 20.13 | 4,454,130 | -0.64(-3.09%) |
Dec 12, 2019 | 19.85 | 20.76 | 19.76 | 20.77 | 3,539,084 | +0.68(+3.39%) |
Dec 11, 2019 | 20.00 | 20.36 | 19.91 | 20.09 | 2,605,703 | +0.00(+0.00%) |
Dec 10, 2019 | 19.67 | 20.16 | 19.65 | 20.09 | 3,263,947 | +0.39(+1.98%) |
Dec 09, 2019 | 20.11 | 20.25 | 19.58 | 19.70 | 5,570,842 | -0.34(-1.70%) |
Dec 06, 2019 | 19.59 | 20.34 | 19.52 | 20.04 | 5,418,746 | +0.82(+4.25%) |
Dec 05, 2019 | 19.32 | 19.47 | 19.22 | 19.23 | 4,178,596 | +0.00(+0.00%) |
Dec 04, 2019 | 19.43 | 19.61 | 19.23 | 19.23 | 4,701,665 | -0.03(-0.15%) |
Dec 03, 2019 | 19.43 | 19.47 | 18.99 | 19.26 | 3,138,355 | -0.53(-2.66%) |