Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.75 | 15.39 | 12.63 | 15.03 | 885,300 | -0.32(-2.08%) |
Feb 27, 2020 | 15.50 | 15.84 | 14.60 | 15.35 | 1,003,117 | -0.51(-3.22%) |
Feb 26, 2020 | 15.81 | 16.23 | 15.75 | 15.86 | 440,428 | -0.13(-0.81%) |
Feb 25, 2020 | 16.55 | 16.66 | 15.81 | 15.99 | 502,354 | -0.37(-2.26%) |
Feb 24, 2020 | 16.57 | 16.71 | 16.26 | 16.36 | 513,730 | -0.87(-5.05%) |
Feb 21, 2020 | 17.20 | 17.34 | 17.02 | 17.23 | 320,800 | +0.03(+0.17%) |
Feb 20, 2020 | 17.09 | 17.28 | 16.90 | 17.20 | 284,641 | +0.02(+0.12%) |
Feb 19, 2020 | 17.22 | 17.29 | 16.86 | 17.18 | 305,567 | -0.00(-0.03%) |
Feb 18, 2020 | 17.79 | 17.85 | 17.00 | 17.18 | 326,394 | -0.60(-3.35%) |
Feb 14, 2020 | 17.20 | 17.81 | 17.15 | 17.78 | 485,200 | +0.53(+3.07%) |
Feb 13, 2020 | 17.47 | 17.49 | 17.18 | 17.25 | 203,903 | -0.24(-1.37%) |
Feb 12, 2020 | 17.34 | 17.50 | 17.16 | 17.49 | 358,493 | +0.21(+1.22%) |
Feb 11, 2020 | 17.48 | 17.51 | 17.19 | 17.28 | 302,271 | -0.15(-0.89%) |
Feb 10, 2020 | 17.19 | 17.50 | 16.92 | 17.43 | 402,932 | +0.29(+1.66%) |
Feb 07, 2020 | 17.07 | 17.25 | 16.95 | 17.15 | 369,800 | -0.14(-0.81%) |
Feb 06, 2020 | 17.05 | 17.32 | 16.83 | 17.29 | 554,480 | +0.32(+1.89%) |
Feb 05, 2020 | 16.70 | 17.05 | 16.58 | 16.97 | 468,193 | +0.29(+1.74%) |
Feb 04, 2020 | 16.47 | 17.01 | 16.42 | 16.68 | 487,003 | +0.37(+2.27%) |
Feb 03, 2020 | 16.23 | 16.32 | 15.72 | 16.31 | 492,264 | +0.21(+1.30%) |
Jan 31, 2020 | 16.01 | 16.13 | 15.52 | 16.10 | 508,300 | +0.10(+0.63%) |
Jan 30, 2020 | 15.85 | 16.21 | 15.78 | 16.00 | 559,335 | -0.17(-1.05%) |
Jan 29, 2020 | 16.29 | 16.34 | 15.98 | 16.17 | 279,306 | -0.04(-0.25%) |
Jan 28, 2020 | 16.25 | 16.36 | 15.99 | 16.21 | 307,800 | +0.10(+0.62%) |
Jan 27, 2020 | 15.60 | 16.31 | 15.49 | 16.11 | 439,673 | +0.06(+0.37%) |
Jan 24, 2020 | 16.35 | 16.44 | 15.93 | 16.05 | 506,800 | -0.29(-1.77%) |
Jan 23, 2020 | 16.29 | 16.52 | 15.73 | 16.34 | 990,702 | +0.05(+0.31%) |
Jan 22, 2020 | 16.88 | 16.95 | 16.20 | 16.29 | 672,053 | -0.58(-3.44%) |
Jan 21, 2020 | 17.45 | 18.32 | 16.81 | 16.87 | 1,092,361 | -0.43(-2.51%) |
Jan 17, 2020 | 17.05 | 17.36 | 16.93 | 17.30 | 685,000 | +0.41(+2.46%) |
Jan 16, 2020 | 16.85 | 17.25 | 16.81 | 16.89 | 911,287 | +0.09(+0.54%) |
Jan 15, 2020 | 16.23 | 17.00 | 16.11 | 16.80 | 646,203 | +0.62(+3.83%) |
Jan 14, 2020 | 15.95 | 16.32 | 15.70 | 16.18 | 713,575 | +0.32(+2.02%) |
Jan 13, 2020 | 15.70 | 15.90 | 15.23 | 15.86 | 486,414 | +0.15(+0.95%) |
Jan 10, 2020 | 15.48 | 15.95 | 15.48 | 15.71 | 803,600 | +0.34(+2.21%) |
Jan 09, 2020 | 15.20 | 15.75 | 15.05 | 15.37 | 635,920 | +0.36(+2.40%) |
Jan 08, 2020 | 14.95 | 15.09 | 14.79 | 15.01 | 486,118 | -0.01(-0.07%) |
Jan 07, 2020 | 15.24 | 15.40 | 14.84 | 15.02 | 326,472 | -0.17(-1.12%) |
Jan 06, 2020 | 15.00 | 15.36 | 14.77 | 15.19 | 486,130 | +0.13(+0.86%) |
Jan 03, 2020 | 15.35 | 15.58 | 14.78 | 15.06 | 1,148,400 | -0.38(-2.46%) |
Jan 02, 2020 | 16.13 | 16.17 | 15.15 | 15.44 | 933,139 | -0.67(-4.16%) |
Dec 31, 2019 | 16.41 | 16.49 | 15.90 | 16.11 | 703,500 | -0.30(-1.83%) |
Dec 30, 2019 | 16.61 | 16.77 | 16.27 | 16.41 | 985,078 | -0.20(-1.20%) |
Dec 27, 2019 | 16.58 | 16.76 | 16.14 | 16.61 | 582,800 | +0.10(+0.61%) |
Dec 26, 2019 | 17.00 | 17.10 | 16.47 | 16.51 | 489,242 | -0.47(-2.77%) |
Dec 24, 2019 | 17.02 | 17.19 | 16.81 | 16.98 | 542,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.75 | 17.28 | 16.72 | 16.99 | 1,165,897 | +0.25(+1.49%) |
Dec 20, 2019 | 16.51 | 16.93 | 16.38 | 16.74 | 762,400 | +0.28(+1.70%) |
Dec 19, 2019 | 16.57 | 16.63 | 16.30 | 16.46 | 462,044 | +0.09(+0.55%) |
Dec 18, 2019 | 16.99 | 17.19 | 16.23 | 16.37 | 868,006 | -0.63(-3.71%) |
Dec 17, 2019 | 17.04 | 17.10 | 16.60 | 17.00 | 721,379 | -0.02(-0.12%) |
Dec 16, 2019 | 16.70 | 17.19 | 16.57 | 17.02 | 777,468 | +0.45(+2.72%) |
Dec 13, 2019 | 16.49 | 17.61 | 16.49 | 16.57 | 1,033,100 | +0.17(+1.04%) |
Dec 12, 2019 | 16.46 | 16.72 | 16.20 | 16.40 | 611,511 | +0.05(+0.31%) |
Dec 11, 2019 | 16.90 | 16.90 | 16.27 | 16.35 | 609,435 | -0.52(-3.08%) |
Dec 10, 2019 | 16.34 | 16.93 | 16.16 | 16.87 | 695,622 | +0.61(+3.75%) |
Dec 09, 2019 | 16.72 | 16.88 | 16.10 | 16.26 | 770,903 | -0.49(-2.95%) |
Dec 06, 2019 | 16.20 | 16.87 | 15.86 | 16.75 | 1,208,600 | +0.62(+3.87%) |
Dec 05, 2019 | 16.82 | 17.05 | 16.06 | 16.13 | 1,749,626 | -0.90(-5.28%) |
Dec 04, 2019 | 17.45 | 17.45 | 16.41 | 17.03 | 2,483,305 | -0.32(-1.84%) |
Dec 03, 2019 | 20.69 | 20.70 | 16.82 | 17.35 | 5,656,061 | -8.53(-32.96%) |