Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.47 | 17.11 | 16.47 | 16.93 | 300,200 | -0.25(-1.46%) |
Feb 27, 2020 | 17.53 | 17.81 | 17.10 | 17.18 | 320,787 | -0.76(-4.24%) |
Feb 26, 2020 | 18.41 | 18.63 | 17.93 | 17.94 | 165,959 | -0.51(-2.76%) |
Feb 25, 2020 | 19.74 | 19.74 | 18.43 | 18.45 | 232,171 | -1.22(-6.20%) |
Feb 24, 2020 | 20.22 | 20.42 | 19.51 | 19.67 | 129,669 | -1.26(-6.02%) |
Feb 21, 2020 | 21.35 | 21.44 | 20.79 | 20.93 | 172,200 | -0.52(-2.42%) |
Feb 20, 2020 | 21.33 | 21.86 | 21.33 | 21.45 | 183,033 | +0.09(+0.42%) |
Feb 19, 2020 | 21.11 | 21.62 | 20.97 | 21.36 | 231,762 | +0.26(+1.23%) |
Feb 18, 2020 | 20.95 | 21.14 | 20.48 | 21.10 | 198,187 | +0.99(+4.92%) |
Feb 14, 2020 | 20.75 | 20.75 | 20.08 | 20.11 | 165,400 | -0.70(-3.36%) |
Feb 13, 2020 | 20.75 | 20.91 | 20.33 | 20.81 | 131,718 | +0.02(+0.10%) |
Feb 12, 2020 | 20.58 | 20.95 | 20.44 | 20.79 | 243,043 | +0.27(+1.32%) |
Feb 11, 2020 | 20.56 | 20.78 | 20.22 | 20.52 | 167,388 | -0.10(-0.48%) |
Feb 10, 2020 | 20.27 | 20.74 | 20.19 | 20.62 | 238,566 | +0.45(+2.23%) |
Feb 07, 2020 | 19.85 | 20.22 | 19.67 | 20.17 | 355,400 | +0.15(+0.75%) |
Feb 06, 2020 | 20.41 | 20.96 | 20.00 | 20.02 | 228,369 | -0.32(-1.57%) |
Feb 05, 2020 | 20.07 | 20.47 | 19.86 | 20.34 | 192,793 | +0.40(+2.01%) |
Feb 04, 2020 | 20.25 | 20.27 | 19.57 | 19.94 | 290,465 | -0.11(-0.55%) |
Feb 03, 2020 | 20.32 | 20.58 | 19.99 | 20.05 | 381,087 | +0.12(+0.60%) |
Jan 31, 2020 | 19.77 | 20.25 | 19.64 | 19.93 | 256,700 | -0.01(-0.05%) |
Jan 30, 2020 | 20.67 | 20.68 | 19.71 | 19.94 | 368,148 | -0.95(-4.55%) |
Jan 29, 2020 | 21.09 | 21.17 | 20.47 | 20.89 | 239,948 | -0.29(-1.37%) |
Jan 28, 2020 | 21.78 | 21.83 | 21.17 | 21.18 | 300,323 | -0.26(-1.21%) |
Jan 27, 2020 | 21.85 | 21.93 | 21.16 | 21.44 | 399,083 | -0.44(-2.01%) |
Jan 24, 2020 | 22.15 | 23.15 | 21.46 | 21.88 | 652,300 | +0.27(+1.25%) |
Jan 23, 2020 | 22.11 | 22.32 | 20.40 | 21.61 | 1,707,238 | +4.18(+23.98%) |
Jan 22, 2020 | 17.48 | 17.64 | 17.33 | 17.43 | 236,999 | -0.05(-0.29%) |
Jan 21, 2020 | 17.79 | 17.79 | 17.33 | 17.48 | 182,514 | -0.37(-2.07%) |
Jan 17, 2020 | 17.84 | 17.97 | 17.66 | 17.85 | 130,000 | +0.08(+0.45%) |
Jan 16, 2020 | 17.55 | 17.91 | 17.50 | 17.77 | 182,325 | +0.33(+1.89%) |
Jan 15, 2020 | 17.12 | 17.45 | 17.05 | 17.44 | 214,481 | +0.31(+1.81%) |
Jan 14, 2020 | 16.35 | 17.20 | 16.27 | 17.13 | 217,395 | +0.69(+4.20%) |
Jan 13, 2020 | 15.98 | 16.46 | 15.83 | 16.44 | 198,535 | +0.42(+2.62%) |
Jan 10, 2020 | 16.11 | 16.20 | 15.94 | 16.02 | 162,300 | -0.15(-0.93%) |
Jan 09, 2020 | 16.42 | 16.47 | 16.15 | 16.17 | 123,699 | -0.25(-1.52%) |
Jan 08, 2020 | 16.45 | 16.69 | 16.33 | 16.42 | 188,201 | -0.07(-0.42%) |
Jan 07, 2020 | 16.58 | 16.64 | 16.34 | 16.49 | 156,645 | -0.18(-1.08%) |
Jan 06, 2020 | 16.36 | 16.78 | 16.33 | 16.67 | 148,999 | +0.13(+0.79%) |
Jan 03, 2020 | 16.56 | 16.68 | 16.47 | 16.54 | 169,000 | -0.26(-1.55%) |
Jan 02, 2020 | 16.80 | 16.85 | 16.43 | 16.80 | 130,212 | +0.11(+0.66%) |
Dec 31, 2019 | 16.59 | 16.88 | 16.53 | 16.69 | 148,100 | +0.02(+0.12%) |
Dec 30, 2019 | 16.70 | 16.81 | 16.45 | 16.67 | 126,251 | +0.00(+0.00%) |
Dec 27, 2019 | 16.75 | 16.87 | 16.57 | 16.67 | 97,200 | -0.01(-0.06%) |
Dec 26, 2019 | 16.77 | 16.81 | 16.57 | 16.68 | 68,238 | -0.09(-0.54%) |
Dec 24, 2019 | 16.63 | 16.85 | 16.60 | 16.77 | 56,200 | +0.17(+1.02%) |
Dec 23, 2019 | 16.60 | 16.73 | 16.29 | 16.60 | 184,764 | +0.19(+1.16%) |
Dec 20, 2019 | 16.54 | 16.75 | 16.36 | 16.41 | 792,800 | -0.17(-1.03%) |
Dec 19, 2019 | 16.58 | 16.73 | 16.48 | 16.58 | 259,502 | -0.03(-0.18%) |
Dec 18, 2019 | 16.50 | 16.77 | 16.47 | 16.61 | 193,030 | +0.08(+0.48%) |
Dec 17, 2019 | 16.26 | 16.69 | 16.22 | 16.53 | 221,758 | +0.21(+1.29%) |
Dec 16, 2019 | 16.72 | 16.85 | 16.11 | 16.32 | 361,109 | -0.38(-2.28%) |
Dec 13, 2019 | 16.73 | 16.86 | 16.47 | 16.70 | 150,100 | -0.20(-1.18%) |
Dec 12, 2019 | 16.25 | 16.96 | 16.20 | 16.90 | 166,794 | +0.62(+3.81%) |
Dec 11, 2019 | 16.10 | 16.34 | 16.00 | 16.28 | 115,421 | +0.13(+0.80%) |
Dec 10, 2019 | 16.13 | 16.20 | 15.95 | 16.15 | 108,284 | +0.01(+0.06%) |
Dec 09, 2019 | 16.18 | 16.31 | 15.92 | 16.14 | 205,534 | +0.02(+0.12%) |
Dec 06, 2019 | 16.18 | 16.56 | 16.10 | 16.12 | 241,900 | +0.03(+0.19%) |
Dec 05, 2019 | 16.34 | 16.54 | 15.65 | 16.09 | 329,809 | -0.25(-1.53%) |
Dec 04, 2019 | 16.60 | 16.86 | 16.26 | 16.34 | 190,055 | -0.23(-1.39%) |
Dec 03, 2019 | 16.35 | 16.63 | 16.31 | 16.57 | 126,346 | +0.04(+0.24%) |