Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.31 | 14.75 | 13.94 | 14.38 | 555,358 | -0.68(-4.49%) |
Feb 27, 2020 | 15.03 | 15.29 | 14.88 | 15.06 | 523,140 | -0.26(-1.72%) |
Feb 26, 2020 | 15.51 | 15.61 | 15.25 | 15.32 | 284,280 | +0.05(+0.32%) |
Feb 25, 2020 | 15.77 | 15.79 | 15.20 | 15.27 | 326,556 | -0.09(-0.59%) |
Feb 24, 2020 | 16.02 | 16.15 | 15.08 | 15.36 | 385,416 | -1.18(-7.13%) |
Feb 21, 2020 | 17.08 | 17.08 | 16.47 | 16.54 | 201,893 | -0.61(-3.56%) |
Feb 20, 2020 | 17.32 | 17.33 | 16.83 | 17.15 | 238,017 | -0.21(-1.23%) |
Feb 19, 2020 | 16.87 | 17.48 | 16.81 | 17.37 | 305,992 | +0.54(+3.18%) |
Feb 18, 2020 | 16.48 | 17.15 | 16.41 | 16.83 | 337,942 | +0.30(+1.80%) |
Feb 14, 2020 | 16.77 | 16.90 | 16.47 | 16.54 | 242,878 | -0.31(-1.86%) |
Feb 13, 2020 | 16.25 | 16.95 | 16.25 | 16.85 | 347,909 | +0.31(+1.84%) |
Feb 12, 2020 | 16.26 | 16.58 | 16.19 | 16.54 | 353,323 | +0.33(+2.03%) |
Feb 11, 2020 | 16.03 | 16.24 | 15.94 | 16.21 | 300,975 | +0.36(+2.29%) |
Feb 10, 2020 | 15.75 | 16.04 | 15.74 | 15.85 | 124,879 | -0.01(-0.05%) |
Feb 07, 2020 | 15.57 | 15.86 | 15.52 | 15.86 | 120,529 | +0.10(+0.63%) |
Feb 06, 2020 | 15.72 | 15.97 | 15.71 | 15.76 | 98,064 | -0.09(-0.57%) |
Feb 05, 2020 | 15.88 | 16.08 | 15.68 | 15.85 | 190,506 | +0.12(+0.73%) |
Feb 04, 2020 | 15.43 | 15.78 | 15.43 | 15.74 | 163,602 | +0.59(+3.92%) |
Feb 03, 2020 | 15.26 | 15.29 | 15.03 | 15.14 | 278,734 | -0.16(-1.02%) |
Jan 31, 2020 | 15.41 | 15.60 | 15.28 | 15.30 | 156,421 | -0.20(-1.28%) |
Jan 30, 2020 | 15.67 | 15.67 | 15.31 | 15.50 | 136,986 | -0.24(-1.52%) |
Jan 29, 2020 | 15.78 | 15.88 | 15.66 | 15.74 | 104,384 | +0.14(+0.90%) |
Jan 28, 2020 | 15.60 | 15.63 | 15.40 | 15.59 | 203,683 | +0.31(+2.05%) |
Jan 27, 2020 | 15.67 | 15.68 | 15.22 | 15.28 | 408,565 | -0.77(-4.78%) |
Jan 24, 2020 | 16.49 | 16.56 | 15.98 | 16.05 | 243,363 | -0.40(-2.46%) |
Jan 23, 2020 | 16.43 | 16.56 | 16.23 | 16.45 | 277,891 | -0.04(-0.25%) |
Jan 22, 2020 | 16.38 | 16.68 | 16.35 | 16.49 | 375,111 | +0.15(+0.91%) |
Jan 21, 2020 | 16.29 | 16.42 | 15.97 | 16.35 | 359,547 | -0.03(-0.20%) |
Jan 17, 2020 | 16.30 | 16.59 | 16.27 | 16.38 | 383,900 | +0.18(+1.12%) |
Jan 16, 2020 | 16.23 | 16.29 | 16.04 | 16.20 | 250,664 | +0.13(+0.82%) |
Jan 15, 2020 | 16.28 | 16.30 | 15.92 | 16.07 | 205,948 | -0.02(-0.15%) |
Jan 14, 2020 | 16.54 | 16.54 | 15.95 | 16.09 | 321,210 | -0.26(-1.61%) |
Jan 13, 2020 | 16.38 | 16.68 | 16.31 | 16.35 | 377,871 | +0.12(+0.71%) |
Jan 10, 2020 | 15.91 | 16.30 | 15.80 | 16.24 | 796,418 | +0.51(+3.25%) |
Jan 09, 2020 | 15.50 | 15.88 | 15.45 | 15.73 | 550,469 | +0.39(+2.53%) |
Jan 08, 2020 | 15.38 | 15.52 | 15.31 | 15.34 | 202,527 | +0.09(+0.59%) |
Jan 07, 2020 | 15.57 | 15.57 | 15.09 | 15.25 | 378,691 | -0.29(-1.86%) |
Jan 06, 2020 | 15.53 | 15.64 | 15.44 | 15.54 | 159,651 | -0.12(-0.74%) |
Jan 03, 2020 | 15.79 | 15.88 | 15.58 | 15.65 | 256,944 | -0.26(-1.61%) |
Jan 02, 2020 | 16.01 | 16.21 | 15.79 | 15.91 | 177,433 | -0.06(-0.36%) |
Dec 31, 2019 | 15.69 | 16.00 | 15.60 | 15.97 | 282,529 | +0.16(+0.99%) |
Dec 30, 2019 | 15.81 | 15.88 | 15.65 | 15.81 | 247,967 | +0.07(+0.47%) |
Dec 27, 2019 | 15.88 | 15.90 | 15.71 | 15.74 | 271,131 | +0.03(+0.21%) |
Dec 26, 2019 | 15.53 | 15.91 | 15.53 | 15.70 | 300,407 | +0.33(+2.15%) |
Dec 24, 2019 | 15.74 | 15.76 | 15.36 | 15.37 | 290,290 | -0.20(-1.27%) |
Dec 23, 2019 | 15.67 | 15.88 | 15.45 | 15.57 | 650,218 | +0.13(+0.86%) |
Dec 20, 2019 | 15.58 | 15.74 | 15.19 | 15.44 | 863,230 | +0.21(+1.41%) |
Dec 19, 2019 | 16.11 | 16.24 | 15.22 | 15.22 | 1,148,155 | -0.45(-2.89%) |
Dec 18, 2019 | 17.11 | 17.24 | 15.04 | 15.68 | 2,959,991 | -1.93(-10.96%) |
Dec 17, 2019 | 17.40 | 17.85 | 17.30 | 17.61 | 388,472 | +0.24(+1.38%) |
Dec 16, 2019 | 17.63 | 17.75 | 17.30 | 17.37 | 269,426 | -0.28(-1.59%) |
Dec 13, 2019 | 17.10 | 17.72 | 16.92 | 17.65 | 465,506 | +0.44(+2.54%) |
Dec 12, 2019 | 16.82 | 17.25 | 16.60 | 17.21 | 341,697 | +0.43(+2.56%) |
Dec 11, 2019 | 16.62 | 16.82 | 16.40 | 16.78 | 254,806 | +0.13(+0.79%) |
Dec 10, 2019 | 16.63 | 16.89 | 16.55 | 16.65 | 299,700 | -0.19(-1.13%) |
Dec 09, 2019 | 16.68 | 17.03 | 16.58 | 16.84 | 307,326 | +0.02(+0.15%) |
Dec 06, 2019 | 16.44 | 16.86 | 16.40 | 16.82 | 260,945 | +0.36(+2.21%) |
Dec 05, 2019 | 16.34 | 16.62 | 16.29 | 16.45 | 193,265 | +0.12(+0.76%) |
Dec 04, 2019 | 16.49 | 16.54 | 16.08 | 16.33 | 262,301 | -0.12(-0.75%) |
Dec 03, 2019 | 15.97 | 16.60 | 15.89 | 16.45 | 443,952 | +0.31(+1.89%) |