Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.50 | 14.69 | 13.39 | 14.65 | 5,704,755 | +0.70(+4.99%) |
Feb 27, 2020 | 14.55 | 14.65 | 13.85 | 13.95 | 4,159,407 | -1.05(-7.00%) |
Feb 26, 2020 | 16.26 | 16.50 | 14.99 | 15.00 | 4,433,964 | -1.09(-6.80%) |
Feb 25, 2020 | 17.22 | 17.32 | 15.77 | 16.09 | 5,211,408 | -1.09(-6.32%) |
Feb 24, 2020 | 16.47 | 17.56 | 16.26 | 17.18 | 6,825,654 | -0.06(-0.37%) |
Feb 21, 2020 | 16.64 | 17.34 | 16.38 | 17.24 | 7,096,593 | +0.40(+2.36%) |
Feb 20, 2020 | 16.42 | 16.86 | 16.36 | 16.84 | 4,344,487 | +0.33(+2.03%) |
Feb 19, 2020 | 15.54 | 16.57 | 15.51 | 16.51 | 5,754,277 | +1.01(+6.54%) |
Feb 18, 2020 | 15.98 | 16.11 | 15.24 | 15.50 | 4,050,858 | -0.65(-4.03%) |
Feb 14, 2020 | 15.95 | 16.19 | 15.82 | 16.15 | 4,569,044 | +0.27(+1.71%) |
Feb 13, 2020 | 15.57 | 15.93 | 15.32 | 15.88 | 3,312,888 | +0.16(+1.04%) |
Feb 12, 2020 | 15.79 | 16.21 | 15.47 | 15.71 | 3,490,539 | +0.23(+1.46%) |
Feb 11, 2020 | 14.84 | 15.90 | 14.65 | 15.49 | 5,714,903 | +0.82(+5.61%) |
Feb 10, 2020 | 14.48 | 14.80 | 14.38 | 14.66 | 4,633,902 | +0.14(+1.00%) |
Feb 07, 2020 | 14.36 | 14.60 | 14.28 | 14.52 | 4,925,321 | -0.05(-0.31%) |
Feb 06, 2020 | 14.72 | 14.89 | 14.31 | 14.56 | 6,123,760 | -0.13(-0.91%) |
Feb 05, 2020 | 14.05 | 14.81 | 13.40 | 14.70 | 9,329,966 | +0.50(+3.52%) |
Feb 04, 2020 | 13.90 | 14.29 | 13.75 | 14.20 | 3,659,501 | +0.74(+5.51%) |
Feb 03, 2020 | 13.30 | 13.52 | 13.20 | 13.46 | 4,487,899 | +0.17(+1.28%) |
Jan 31, 2020 | 13.80 | 13.89 | 13.00 | 13.29 | 6,762,044 | -0.69(-4.92%) |
Jan 30, 2020 | 13.94 | 14.13 | 13.72 | 13.97 | 3,334,774 | -0.17(-1.20%) |
Jan 29, 2020 | 14.06 | 14.41 | 14.06 | 14.14 | 3,277,452 | +0.25(+1.80%) |
Jan 28, 2020 | 14.14 | 14.19 | 13.89 | 13.89 | 2,807,487 | -0.13(-0.96%) |
Jan 27, 2020 | 14.30 | 14.33 | 14.03 | 14.03 | 1,989,553 | -0.60(-4.09%) |
Jan 24, 2020 | 15.13 | 15.13 | 14.56 | 14.63 | 2,191,416 | -0.55(-3.59%) |
Jan 23, 2020 | 15.14 | 15.26 | 14.69 | 15.17 | 1,783,422 | -0.16(-1.05%) |
Jan 22, 2020 | 15.99 | 16.02 | 15.30 | 15.33 | 4,812,981 | -0.65(-4.08%) |
Jan 21, 2020 | 15.87 | 16.04 | 15.63 | 15.99 | 3,466,711 | +0.04(+0.22%) |
Jan 17, 2020 | 16.22 | 16.22 | 15.80 | 15.95 | 4,420,213 | -0.13(-0.83%) |
Jan 16, 2020 | 15.64 | 16.14 | 15.58 | 16.08 | 2,889,190 | +0.59(+3.81%) |
Jan 15, 2020 | 15.08 | 15.51 | 14.95 | 15.49 | 3,023,394 | +0.14(+0.93%) |
Jan 14, 2020 | 14.90 | 15.38 | 14.89 | 15.35 | 2,068,815 | +0.42(+2.81%) |
Jan 13, 2020 | 14.66 | 14.99 | 14.54 | 14.93 | 2,290,656 | +0.29(+1.95%) |
Jan 10, 2020 | 14.81 | 14.93 | 14.64 | 14.64 | 2,496,722 | -0.13(-0.85%) |
Jan 09, 2020 | 14.92 | 14.99 | 14.52 | 14.77 | 2,343,038 | -0.14(-0.96%) |
Jan 08, 2020 | 15.01 | 15.06 | 14.53 | 14.91 | 3,028,659 | -0.13(-0.83%) |
Jan 07, 2020 | 14.89 | 15.13 | 14.72 | 15.04 | 2,063,002 | +0.02(+0.12%) |
Jan 06, 2020 | 14.92 | 15.19 | 14.82 | 15.02 | 2,575,690 | +0.06(+0.42%) |
Jan 03, 2020 | 15.16 | 15.22 | 14.89 | 14.96 | 2,215,254 | -0.31(-2.05%) |
Jan 02, 2020 | 15.51 | 15.62 | 15.23 | 15.27 | 1,673,411 | -0.14(-0.93%) |
Dec 31, 2019 | 15.24 | 15.47 | 15.23 | 15.41 | 2,091,812 | +0.05(+0.35%) |
Dec 30, 2019 | 15.41 | 15.56 | 15.35 | 15.36 | 1,432,260 | -0.04(-0.23%) |
Dec 27, 2019 | 15.73 | 15.73 | 15.37 | 15.40 | 1,540,068 | -0.29(-1.82%) |
Dec 26, 2019 | 15.73 | 15.76 | 15.53 | 15.68 | 1,110,047 | -0.09(-0.57%) |
Dec 24, 2019 | 15.70 | 15.82 | 15.65 | 15.77 | 858,391 | +0.14(+0.91%) |
Dec 23, 2019 | 15.46 | 15.68 | 15.41 | 15.63 | 1,496,476 | +0.09(+0.58%) |
Dec 20, 2019 | 15.67 | 15.67 | 15.36 | 15.54 | 5,506,129 | -0.08(-0.51%) |
Dec 19, 2019 | 15.55 | 15.65 | 15.51 | 15.62 | 1,844,188 | +0.04(+0.29%) |
Dec 18, 2019 | 15.22 | 15.63 | 15.15 | 15.57 | 1,424,478 | +0.32(+2.11%) |
Dec 17, 2019 | 15.58 | 15.65 | 15.19 | 15.25 | 2,146,006 | -0.34(-2.18%) |
Dec 16, 2019 | 15.48 | 15.85 | 15.39 | 15.59 | 2,693,498 | +0.27(+1.75%) |
Dec 13, 2019 | 16.00 | 16.01 | 15.21 | 15.32 | 2,977,399 | -0.58(-3.65%) |
Dec 12, 2019 | 15.48 | 15.94 | 15.40 | 15.90 | 2,783,245 | +0.41(+2.65%) |
Dec 11, 2019 | 15.42 | 15.80 | 15.34 | 15.49 | 1,748,215 | +0.17(+1.11%) |
Dec 10, 2019 | 15.42 | 15.58 | 15.27 | 15.32 | 1,920,131 | -0.22(-1.44%) |
Dec 09, 2019 | 15.46 | 15.61 | 15.40 | 15.55 | 2,008,381 | +0.16(+1.05%) |
Dec 06, 2019 | 15.19 | 15.48 | 15.19 | 15.39 | 2,467,624 | +0.36(+2.38%) |
Dec 05, 2019 | 15.15 | 15.28 | 14.89 | 15.03 | 1,397,766 | -0.03(-0.18%) |
Dec 04, 2019 | 15.19 | 15.52 | 15.05 | 15.06 | 1,901,552 | -0.02(-0.12%) |
Dec 03, 2019 | 15.16 | 15.26 | 14.94 | 15.07 | 2,653,787 | -0.40(-2.60%) |