Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.54 | 17.65 | 16.98 | 17.55 | 2,384,237 | -0.20(-1.12%) |
Feb 27, 2020 | 18.16 | 18.48 | 17.74 | 17.75 | 1,742,161 | -0.61(-3.30%) |
Feb 26, 2020 | 18.30 | 18.47 | 18.19 | 18.36 | 1,276,600 | +0.13(+0.69%) |
Feb 25, 2020 | 18.47 | 18.61 | 18.02 | 18.23 | 1,490,737 | -0.24(-1.28%) |
Feb 24, 2020 | 18.46 | 18.58 | 18.31 | 18.47 | 543,542 | -0.19(-1.03%) |
Feb 21, 2020 | 18.72 | 18.72 | 18.56 | 18.66 | 575,743 | -0.01(-0.04%) |
Feb 20, 2020 | 18.47 | 18.67 | 18.45 | 18.67 | 567,887 | +0.18(+0.96%) |
Feb 19, 2020 | 18.67 | 18.68 | 18.40 | 18.49 | 489,976 | -0.17(-0.91%) |
Feb 18, 2020 | 18.64 | 18.72 | 18.60 | 18.66 | 418,131 | +0.02(+0.12%) |
Feb 14, 2020 | 18.57 | 18.64 | 18.49 | 18.64 | 640,889 | +0.15(+0.80%) |
Feb 13, 2020 | 18.28 | 18.50 | 18.26 | 18.49 | 365,167 | +0.18(+0.97%) |
Feb 12, 2020 | 18.34 | 18.42 | 18.13 | 18.31 | 571,189 | +0.04(+0.20%) |
Feb 11, 2020 | 18.34 | 18.43 | 18.18 | 18.27 | 272,786 | -0.01(-0.08%) |
Feb 10, 2020 | 18.24 | 18.32 | 18.19 | 18.29 | 327,565 | +0.13(+0.73%) |
Feb 07, 2020 | 18.35 | 18.35 | 18.14 | 18.16 | 442,608 | -0.16(-0.85%) |
Feb 06, 2020 | 18.33 | 18.38 | 18.26 | 18.31 | 584,865 | +0.04(+0.24%) |
Feb 05, 2020 | 18.21 | 18.29 | 18.06 | 18.27 | 1,504,385 | +0.07(+0.41%) |
Feb 04, 2020 | 18.09 | 18.27 | 18.07 | 18.19 | 449,351 | +0.16(+0.90%) |
Feb 03, 2020 | 17.96 | 18.07 | 17.92 | 18.03 | 602,475 | +0.16(+0.87%) |
Jan 31, 2020 | 17.94 | 17.99 | 17.85 | 17.88 | 699,262 | -0.10(-0.53%) |
Jan 30, 2020 | 17.91 | 18.02 | 17.85 | 17.97 | 433,825 | +0.04(+0.21%) |
Jan 29, 2020 | 17.92 | 17.97 | 17.85 | 17.93 | 487,597 | +0.03(+0.16%) |
Jan 28, 2020 | 17.76 | 17.95 | 17.74 | 17.91 | 585,449 | +0.14(+0.79%) |
Jan 27, 2020 | 17.79 | 17.86 | 17.70 | 17.76 | 720,144 | -0.04(-0.25%) |
Jan 24, 2020 | 17.94 | 17.94 | 17.68 | 17.81 | 523,058 | -0.10(-0.54%) |
Jan 23, 2020 | 17.73 | 17.96 | 17.71 | 17.91 | 784,139 | +0.18(+1.00%) |
Jan 22, 2020 | 17.67 | 17.77 | 17.60 | 17.73 | 716,518 | +0.16(+0.88%) |
Jan 21, 2020 | 17.41 | 17.59 | 17.41 | 17.57 | 1,066,629 | +0.20(+1.15%) |
Jan 17, 2020 | 17.28 | 17.40 | 17.25 | 17.37 | 542,155 | +0.09(+0.51%) |
Jan 16, 2020 | 17.24 | 17.37 | 17.09 | 17.28 | 650,495 | -0.08(-0.47%) |
Jan 15, 2020 | 17.15 | 17.38 | 17.14 | 17.37 | 712,356 | +0.27(+1.60%) |
Jan 14, 2020 | 17.17 | 17.24 | 16.99 | 17.09 | 411,985 | -0.06(-0.34%) |
Jan 13, 2020 | 16.97 | 17.16 | 16.94 | 17.15 | 375,602 | +0.20(+1.18%) |
Jan 10, 2020 | 16.95 | 16.97 | 16.86 | 16.95 | 552,313 | +0.01(+0.09%) |
Jan 09, 2020 | 17.00 | 17.09 | 16.92 | 16.94 | 637,373 | -0.06(-0.35%) |
Jan 08, 2020 | 16.97 | 17.10 | 16.94 | 17.00 | 554,465 | +0.01(+0.04%) |
Jan 07, 2020 | 17.11 | 17.26 | 16.92 | 16.99 | 895,884 | -0.34(-1.96%) |
Jan 06, 2020 | 17.26 | 17.44 | 17.19 | 17.33 | 927,571 | -0.01(-0.08%) |
Jan 03, 2020 | 17.13 | 17.35 | 17.10 | 17.34 | 868,694 | +0.18(+1.03%) |
Jan 02, 2020 | 17.59 | 17.59 | 17.10 | 17.17 | 715,091 | -0.35(-2.02%) |
Dec 31, 2019 | 17.31 | 17.54 | 17.31 | 17.52 | 1,055,597 | +0.21(+1.19%) |
Dec 30, 2019 | 17.28 | 17.34 | 17.15 | 17.31 | 520,217 | +0.04(+0.21%) |
Dec 27, 2019 | 17.35 | 17.39 | 17.17 | 17.28 | 863,818 | -0.02(-0.13%) |
Dec 26, 2019 | 17.24 | 17.31 | 17.11 | 17.30 | 306,869 | +0.07(+0.39%) |
Dec 24, 2019 | 17.28 | 17.31 | 17.16 | 17.23 | 355,522 | -0.04(-0.21%) |
Dec 23, 2019 | 17.31 | 17.31 | 17.13 | 17.27 | 2,072,028 | -0.01(-0.04%) |
Dec 20, 2019 | 17.14 | 17.30 | 17.14 | 17.28 | 2,759,263 | +0.16(+0.95%) |
Dec 19, 2019 | 17.09 | 17.16 | 16.98 | 17.11 | 626,344 | +0.05(+0.30%) |
Dec 18, 2019 | 16.89 | 17.14 | 16.88 | 17.06 | 1,132,447 | +0.18(+1.05%) |
Dec 17, 2019 | 16.95 | 17.00 | 16.84 | 16.89 | 939,234 | -0.04(-0.26%) |
Dec 16, 2019 | 16.77 | 16.99 | 16.69 | 16.93 | 839,872 | +0.19(+1.15%) |
Dec 13, 2019 | 16.75 | 16.85 | 16.64 | 16.74 | 2,068,804 | +0.04(+0.22%) |
Dec 12, 2019 | 17.02 | 17.10 | 16.69 | 16.70 | 1,047,619 | -0.33(-1.95%) |
Dec 11, 2019 | 17.26 | 17.26 | 16.98 | 17.03 | 757,764 | -0.21(-1.20%) |
Dec 10, 2019 | 17.20 | 17.29 | 17.19 | 17.24 | 854,409 | +0.03(+0.17%) |
Dec 09, 2019 | 17.19 | 17.31 | 17.14 | 17.21 | 915,542 | +0.01(+0.09%) |
Dec 06, 2019 | 17.12 | 17.31 | 17.12 | 17.20 | 803,549 | +0.12(+0.69%) |
Dec 05, 2019 | 17.09 | 17.09 | 16.97 | 17.08 | 856,182 | +0.01(+0.04%) |
Dec 04, 2019 | 16.99 | 17.16 | 16.97 | 17.07 | 928,855 | +0.04(+0.26%) |
Dec 03, 2019 | 17.06 | 17.13 | 16.98 | 17.03 | 679,070 | -0.02(-0.13%) |