Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.72 | 15.34 | 14.46 | 15.27 | 50,611,204 | -0.59(-3.74%) |
Feb 27, 2020 | 17.15 | 17.20 | 15.78 | 15.86 | 35,251,500 | -0.92(-5.48%) |
Feb 26, 2020 | 16.71 | 17.01 | 16.62 | 16.78 | 23,311,948 | -0.13(-0.75%) |
Feb 25, 2020 | 17.27 | 17.57 | 16.90 | 16.91 | 33,292,568 | -0.62(-3.54%) |
Feb 24, 2020 | 17.90 | 17.96 | 17.29 | 17.53 | 36,643,792 | +0.47(+2.75%) |
Feb 21, 2020 | 17.07 | 17.19 | 16.85 | 17.06 | 25,077,978 | +0.53(+3.23%) |
Feb 20, 2020 | 16.66 | 16.96 | 16.49 | 16.53 | 20,846,044 | -0.18(-1.10%) |
Feb 19, 2020 | 16.56 | 16.74 | 16.23 | 16.71 | 25,354,840 | +0.33(+2.04%) |
Feb 18, 2020 | 15.80 | 16.43 | 15.72 | 16.38 | 35,138,804 | +0.68(+4.36%) |
Feb 14, 2020 | 15.12 | 15.70 | 15.06 | 15.69 | 25,377,440 | +0.63(+4.17%) |
Feb 13, 2020 | 14.79 | 15.25 | 14.76 | 15.06 | 19,180,906 | +0.41(+2.82%) |
Feb 12, 2020 | 14.73 | 14.86 | 14.48 | 14.65 | 14,862,857 | -0.02(-0.16%) |
Feb 11, 2020 | 14.62 | 14.83 | 14.53 | 14.67 | 13,045,946 | +0.01(+0.05%) |
Feb 10, 2020 | 14.53 | 14.74 | 14.45 | 14.67 | 10,260,472 | +0.19(+1.32%) |
Feb 07, 2020 | 14.68 | 14.77 | 14.39 | 14.47 | 10,975,197 | -0.13(-0.87%) |
Feb 06, 2020 | 14.42 | 14.71 | 14.36 | 14.60 | 9,388,904 | +0.26(+1.83%) |
Feb 05, 2020 | 14.32 | 14.46 | 14.29 | 14.34 | 9,281,910 | +0.00(+0.00%) |
Feb 04, 2020 | 14.33 | 14.44 | 14.03 | 14.34 | 19,577,018 | -0.21(-1.42%) |
Feb 03, 2020 | 14.62 | 14.68 | 14.40 | 14.55 | 14,776,456 | -0.19(-1.30%) |
Jan 31, 2020 | 14.71 | 14.91 | 14.66 | 14.74 | 13,826,315 | +0.06(+0.43%) |
Jan 30, 2020 | 14.66 | 14.84 | 14.52 | 14.67 | 17,389,416 | +0.06(+0.38%) |
Jan 29, 2020 | 14.40 | 14.64 | 14.27 | 14.62 | 10,655,877 | +0.29(+2.06%) |
Jan 28, 2020 | 14.64 | 14.72 | 14.20 | 14.32 | 20,260,816 | -0.49(-3.33%) |
Jan 27, 2020 | 15.12 | 15.25 | 14.68 | 14.82 | 26,753,358 | -0.07(-0.48%) |
Jan 24, 2020 | 14.68 | 14.92 | 14.60 | 14.89 | 18,536,792 | +0.22(+1.52%) |
Jan 23, 2020 | 14.49 | 14.86 | 14.47 | 14.67 | 16,564,697 | +0.11(+0.77%) |
Jan 22, 2020 | 14.59 | 14.64 | 14.46 | 14.55 | 13,274,393 | -0.05(-0.33%) |
Jan 21, 2020 | 14.29 | 14.60 | 14.27 | 14.60 | 18,364,918 | +0.32(+2.23%) |
Jan 17, 2020 | 14.43 | 14.49 | 14.13 | 14.28 | 12,301,731 | -0.11(-0.77%) |
Jan 16, 2020 | 14.32 | 14.40 | 14.12 | 14.40 | 12,787,421 | +0.15(+1.06%) |
Jan 15, 2020 | 14.12 | 14.31 | 13.97 | 14.24 | 13,125,942 | +0.27(+1.94%) |
Jan 14, 2020 | 13.77 | 14.01 | 13.73 | 13.97 | 12,648,168 | +0.11(+0.80%) |
Jan 13, 2020 | 14.14 | 14.15 | 13.87 | 13.86 | 10,569,430 | -0.34(-2.41%) |
Jan 10, 2020 | 14.06 | 14.29 | 14.01 | 14.20 | 10,514,127 | +0.20(+1.42%) |
Jan 09, 2020 | 14.02 | 14.16 | 13.89 | 14.01 | 14,499,239 | -0.18(-1.23%) |
Jan 08, 2020 | 14.73 | 14.73 | 14.09 | 14.18 | 18,324,876 | -0.52(-3.52%) |
Jan 07, 2020 | 14.63 | 14.75 | 14.43 | 14.70 | 15,197,286 | +0.06(+0.43%) |
Jan 06, 2020 | 15.10 | 15.13 | 14.62 | 14.63 | 17,951,276 | -0.14(-0.97%) |
Jan 03, 2020 | 15.06 | 15.09 | 14.67 | 14.78 | 17,292,696 | +0.06(+0.43%) |
Jan 02, 2020 | 14.89 | 14.97 | 14.62 | 14.71 | 8,918,278 | -0.08(-0.54%) |
Dec 31, 2019 | 14.91 | 14.98 | 14.72 | 14.79 | 11,576,636 | -0.02(-0.11%) |
Dec 30, 2019 | 14.65 | 14.86 | 14.59 | 14.81 | 12,014,778 | +0.19(+1.31%) |
Dec 27, 2019 | 14.58 | 14.71 | 14.47 | 14.62 | 11,369,412 | +0.01(+0.05%) |
Dec 26, 2019 | 14.72 | 14.77 | 14.48 | 14.61 | 11,778,098 | +0.04(+0.27%) |
Dec 24, 2019 | 14.16 | 14.58 | 14.13 | 14.57 | 10,271,842 | +0.44(+3.10%) |
Dec 23, 2019 | 13.99 | 14.18 | 13.91 | 14.13 | 10,850,201 | +0.25(+1.78%) |
Dec 20, 2019 | 14.05 | 14.15 | 13.85 | 13.89 | 11,413,018 | -0.21(-1.47%) |
Dec 19, 2019 | 14.27 | 14.32 | 13.97 | 14.09 | 10,531,745 | -0.17(-1.23%) |
Dec 18, 2019 | 13.92 | 14.28 | 13.85 | 14.27 | 20,029,672 | +0.43(+3.11%) |
Dec 17, 2019 | 13.81 | 13.94 | 13.76 | 13.84 | 12,217,008 | -0.02(-0.17%) |
Dec 16, 2019 | 14.07 | 14.07 | 13.72 | 13.86 | 9,818,781 | -0.13(-0.91%) |
Dec 13, 2019 | 13.89 | 14.06 | 13.78 | 13.99 | 13,476,208 | +0.02(+0.11%) |
Dec 12, 2019 | 14.16 | 14.31 | 13.80 | 13.97 | 15,323,601 | -0.05(-0.34%) |
Dec 11, 2019 | 13.75 | 14.15 | 13.72 | 14.02 | 18,398,144 | +0.38(+2.80%) |
Dec 10, 2019 | 13.49 | 13.66 | 13.46 | 13.64 | 15,889,833 | +0.23(+1.72%) |
Dec 09, 2019 | 13.53 | 13.69 | 13.35 | 13.41 | 11,242,828 | -0.03(-0.24%) |
Dec 06, 2019 | 13.44 | 13.62 | 13.38 | 13.44 | 10,291,195 | -0.21(-1.57%) |
Dec 05, 2019 | 13.62 | 13.77 | 13.57 | 13.66 | 10,917,464 | +0.10(+0.76%) |
Dec 04, 2019 | 13.73 | 13.83 | 13.54 | 13.55 | 12,731,243 | -0.20(-1.45%) |
Dec 03, 2019 | 13.75 | 14.16 | 13.68 | 13.75 | 21,316,970 | +0.31(+2.31%) |