Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.65 | 16.90 | 16.59 | 16.85 | 150,000 | +0.30(+1.81%) |
Feb 27, 2020 | 16.66 | 16.88 | 16.41 | 16.55 | 102,664 | -1.03(-5.86%) |
Feb 26, 2020 | 17.82 | 17.82 | 17.46 | 17.58 | 98,787 | +0.34(+1.97%) |
Feb 25, 2020 | 17.22 | 17.61 | 17.22 | 17.24 | 99,391 | +0.19(+1.11%) |
Feb 24, 2020 | 17.21 | 17.23 | 17.05 | 17.05 | 82,065 | -0.51(-2.90%) |
Feb 21, 2020 | 17.73 | 17.73 | 17.46 | 17.56 | 85,100 | -0.11(-0.62%) |
Feb 20, 2020 | 17.25 | 17.78 | 17.25 | 17.67 | 72,924 | -1.73(-8.92%) |
Feb 19, 2020 | 19.69 | 19.69 | 19.37 | 19.40 | 70,880 | -0.12(-0.61%) |
Feb 18, 2020 | 19.23 | 19.60 | 19.23 | 19.52 | 33,766 | +0.09(+0.46%) |
Feb 14, 2020 | 19.71 | 19.71 | 19.36 | 19.43 | 30,600 | +0.14(+0.73%) |
Feb 13, 2020 | 19.04 | 19.34 | 19.04 | 19.29 | 31,892 | +0.06(+0.31%) |
Feb 12, 2020 | 20.34 | 20.34 | 18.91 | 19.23 | 166,524 | -0.66(-3.32%) |
Feb 11, 2020 | 19.70 | 20.17 | 19.70 | 19.89 | 43,762 | +0.05(+0.23%) |
Feb 10, 2020 | 19.47 | 19.88 | 19.47 | 19.84 | 31,517 | +0.04(+0.23%) |
Feb 07, 2020 | 19.26 | 20.16 | 19.26 | 19.80 | 36,100 | -0.03(-0.15%) |
Feb 06, 2020 | 19.82 | 19.93 | 19.82 | 19.83 | 37,348 | +0.16(+0.79%) |
Feb 05, 2020 | 20.00 | 20.00 | 19.60 | 19.67 | 35,742 | +0.03(+0.17%) |
Feb 04, 2020 | 19.37 | 19.67 | 19.37 | 19.64 | 28,370 | +0.18(+0.92%) |
Feb 03, 2020 | 19.77 | 19.77 | 19.45 | 19.46 | 52,611 | +0.35(+1.83%) |
Jan 31, 2020 | 19.21 | 19.22 | 19.07 | 19.11 | 78,700 | -0.27(-1.37%) |
Jan 30, 2020 | 19.31 | 19.40 | 19.21 | 19.38 | 37,053 | +0.25(+1.33%) |
Jan 29, 2020 | 19.25 | 19.25 | 19.12 | 19.12 | 25,136 | -0.22(-1.14%) |
Jan 28, 2020 | 19.14 | 19.35 | 19.14 | 19.34 | 67,221 | +0.19(+0.99%) |
Jan 27, 2020 | 19.17 | 19.23 | 19.11 | 19.15 | 33,662 | -0.02(-0.08%) |
Jan 24, 2020 | 19.31 | 19.31 | 19.12 | 19.16 | 47,000 | -0.03(-0.13%) |
Jan 23, 2020 | 19.18 | 19.38 | 19.00 | 19.19 | 111,305 | -0.14(-0.72%) |
Jan 22, 2020 | 19.26 | 19.40 | 19.26 | 19.33 | 145,801 | +0.08(+0.44%) |
Jan 21, 2020 | 19.35 | 19.40 | 19.14 | 19.25 | 55,438 | -0.15(-0.80%) |
Jan 17, 2020 | 19.28 | 19.48 | 19.28 | 19.40 | 53,700 | +0.00(+0.03%) |
Jan 16, 2020 | 19.07 | 19.41 | 19.07 | 19.39 | 42,899 | +0.05(+0.28%) |
Jan 15, 2020 | 19.27 | 19.38 | 19.27 | 19.34 | 20,740 | -0.14(-0.71%) |
Jan 14, 2020 | 19.53 | 19.53 | 19.35 | 19.48 | 28,347 | +0.45(+2.38%) |
Jan 13, 2020 | 19.00 | 19.04 | 18.89 | 19.02 | 108,592 | +0.05(+0.29%) |
Jan 10, 2020 | 18.62 | 19.04 | 18.62 | 18.97 | 70,800 | +0.30(+1.61%) |
Jan 09, 2020 | 18.55 | 18.80 | 18.55 | 18.67 | 129,817 | +0.53(+2.92%) |
Jan 08, 2020 | 18.25 | 18.27 | 18.13 | 18.14 | 57,808 | -0.04(-0.22%) |
Jan 07, 2020 | 18.18 | 18.23 | 18.10 | 18.18 | 46,129 | +0.20(+1.11%) |
Jan 06, 2020 | 17.83 | 18.02 | 17.83 | 17.98 | 93,081 | -0.36(-1.99%) |
Jan 03, 2020 | 17.90 | 18.40 | 17.90 | 18.34 | 51,800 | -0.13(-0.72%) |
Jan 02, 2020 | 18.57 | 18.57 | 18.40 | 18.48 | 48,552 | +0.16(+0.89%) |
Dec 31, 2019 | 18.29 | 18.63 | 18.25 | 18.32 | 29,500 | +0.09(+0.47%) |
Dec 30, 2019 | 17.94 | 18.29 | 17.94 | 18.23 | 70,927 | -0.16(-0.87%) |
Dec 27, 2019 | 18.69 | 18.69 | 18.28 | 18.39 | 55,100 | +0.09(+0.49%) |
Dec 26, 2019 | 18.28 | 18.37 | 18.28 | 18.30 | 50,520 | -0.08(-0.44%) |
Dec 24, 2019 | 18.15 | 18.43 | 18.15 | 18.38 | 28,900 | -0.23(-1.21%) |
Dec 23, 2019 | 18.36 | 18.66 | 18.36 | 18.61 | 55,653 | +0.16(+0.84%) |
Dec 20, 2019 | 18.32 | 18.47 | 18.32 | 18.45 | 192,500 | -0.10(-0.54%) |
Dec 19, 2019 | 18.45 | 18.55 | 18.43 | 18.55 | 31,941 | +0.05(+0.27%) |
Dec 18, 2019 | 18.55 | 18.62 | 18.48 | 18.50 | 69,784 | -0.09(-0.51%) |
Dec 17, 2019 | 18.46 | 18.63 | 18.35 | 18.59 | 78,958 | -0.01(-0.03%) |
Dec 16, 2019 | 18.57 | 18.61 | 18.53 | 18.60 | 42,164 | +0.06(+0.32%) |
Dec 13, 2019 | 18.37 | 18.58 | 18.37 | 18.54 | 59,300 | +0.02(+0.11%) |
Dec 12, 2019 | 18.49 | 18.63 | 18.47 | 18.52 | 56,215 | -0.21(-1.12%) |
Dec 11, 2019 | 18.54 | 18.80 | 18.51 | 18.73 | 49,137 | +0.15(+0.81%) |
Dec 10, 2019 | 18.53 | 18.95 | 18.41 | 18.58 | 90,679 | -0.10(-0.51%) |
Dec 09, 2019 | 18.69 | 18.77 | 18.64 | 18.68 | 43,849 | -0.13(-0.72%) |
Dec 06, 2019 | 18.54 | 18.83 | 18.54 | 18.81 | 28,000 | +0.04(+0.21%) |
Dec 05, 2019 | 18.85 | 18.85 | 18.75 | 18.77 | 34,840 | +0.01(+0.05%) |
Dec 04, 2019 | 18.77 | 18.80 | 18.74 | 18.76 | 19,105 | +0.12(+0.64%) |
Dec 03, 2019 | 18.48 | 18.64 | 18.48 | 18.64 | 74,526 | +0.05(+0.24%) |