Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.41 | 13.84 | 13.17 | 13.81 | 1,643,090 | -0.05(-0.39%) |
Feb 27, 2020 | 14.41 | 14.69 | 13.74 | 13.86 | 1,124,979 | -1.05(-7.01%) |
Feb 26, 2020 | 15.21 | 15.25 | 14.67 | 14.91 | 1,326,243 | -0.19(-1.23%) |
Feb 25, 2020 | 16.48 | 16.60 | 15.06 | 15.09 | 1,386,246 | -1.34(-8.15%) |
Feb 24, 2020 | 16.97 | 17.04 | 16.08 | 16.43 | 797,479 | -1.16(-6.60%) |
Feb 21, 2020 | 17.48 | 17.67 | 17.14 | 17.59 | 363,409 | -0.05(-0.26%) |
Feb 20, 2020 | 18.02 | 18.14 | 17.63 | 17.64 | 567,605 | -0.31(-1.73%) |
Feb 19, 2020 | 17.85 | 18.04 | 17.74 | 17.95 | 642,802 | +0.28(+1.59%) |
Feb 18, 2020 | 17.74 | 17.85 | 17.22 | 17.67 | 756,057 | -0.24(-1.32%) |
Feb 14, 2020 | 17.47 | 18.09 | 17.43 | 17.90 | 1,169,450 | +0.61(+3.51%) |
Feb 13, 2020 | 16.91 | 17.33 | 16.91 | 17.30 | 724,390 | +0.27(+1.56%) |
Feb 12, 2020 | 16.53 | 17.10 | 15.98 | 17.03 | 1,095,926 | +0.74(+4.57%) |
Feb 11, 2020 | 16.79 | 17.13 | 16.26 | 16.29 | 718,593 | -0.22(-1.33%) |
Feb 10, 2020 | 16.69 | 16.74 | 16.17 | 16.51 | 720,479 | -0.29(-1.72%) |
Feb 07, 2020 | 17.46 | 17.61 | 16.66 | 16.79 | 936,297 | -0.82(-4.66%) |
Feb 06, 2020 | 17.80 | 17.89 | 17.42 | 17.61 | 967,061 | -0.19(-1.07%) |
Feb 05, 2020 | 17.25 | 17.84 | 17.25 | 17.80 | 955,625 | +0.76(+4.46%) |
Feb 04, 2020 | 16.69 | 17.31 | 16.57 | 17.05 | 1,304,681 | +0.55(+3.36%) |
Feb 03, 2020 | 16.58 | 16.73 | 16.47 | 16.49 | 663,364 | -0.08(-0.46%) |
Jan 31, 2020 | 17.13 | 17.23 | 16.54 | 16.57 | 496,453 | -0.76(-4.38%) |
Jan 30, 2020 | 17.29 | 17.66 | 17.04 | 17.33 | 556,735 | -0.16(-0.91%) |
Jan 29, 2020 | 16.90 | 17.57 | 16.79 | 17.49 | 587,612 | +0.72(+4.30%) |
Jan 28, 2020 | 16.80 | 17.00 | 16.57 | 16.76 | 785,298 | +0.12(+0.73%) |
Jan 27, 2020 | 16.71 | 16.82 | 16.57 | 16.64 | 1,451,877 | -0.37(-2.19%) |
Jan 24, 2020 | 17.55 | 17.60 | 16.93 | 17.01 | 692,612 | -0.54(-3.07%) |
Jan 23, 2020 | 17.86 | 17.86 | 17.53 | 17.55 | 687,872 | -0.46(-2.53%) |
Jan 22, 2020 | 18.21 | 18.28 | 17.79 | 18.01 | 559,753 | -0.10(-0.55%) |
Jan 21, 2020 | 18.31 | 18.44 | 17.97 | 18.11 | 684,181 | -0.19(-1.04%) |
Jan 17, 2020 | 18.75 | 18.94 | 18.15 | 18.30 | 831,767 | -0.42(-2.23%) |
Jan 16, 2020 | 18.73 | 19.00 | 18.67 | 18.72 | 602,795 | +0.05(+0.28%) |
Jan 15, 2020 | 18.92 | 19.09 | 18.66 | 18.66 | 308,670 | -0.28(-1.48%) |
Jan 14, 2020 | 19.40 | 19.40 | 18.85 | 18.94 | 826,410 | -0.33(-1.73%) |
Jan 13, 2020 | 19.34 | 19.65 | 19.11 | 19.28 | 775,875 | -0.06(-0.31%) |
Jan 10, 2020 | 19.74 | 19.74 | 19.00 | 19.34 | 587,819 | -0.36(-1.81%) |
Jan 09, 2020 | 19.97 | 20.24 | 19.64 | 19.70 | 1,181,974 | -0.29(-1.44%) |
Jan 08, 2020 | 20.24 | 20.38 | 19.63 | 19.98 | 1,177,974 | -0.25(-1.24%) |
Jan 07, 2020 | 20.18 | 20.33 | 19.91 | 20.24 | 1,370,938 | -0.02(-0.08%) |
Jan 06, 2020 | 19.98 | 20.32 | 19.64 | 20.25 | 1,333,028 | +0.46(+2.34%) |
Jan 03, 2020 | 19.85 | 20.28 | 19.68 | 19.79 | 1,137,196 | +0.18(+0.93%) |
Jan 02, 2020 | 18.87 | 19.61 | 18.81 | 19.61 | 519,618 | +0.87(+4.66%) |
Dec 31, 2019 | 18.85 | 19.10 | 18.66 | 18.73 | 443,398 | -0.30(-1.60%) |
Dec 30, 2019 | 19.14 | 19.25 | 18.91 | 19.04 | 495,117 | +0.01(+0.04%) |
Dec 27, 2019 | 19.29 | 19.37 | 18.85 | 19.03 | 448,269 | -0.30(-1.53%) |
Dec 26, 2019 | 19.23 | 19.60 | 19.23 | 19.32 | 348,144 | +0.10(+0.51%) |
Dec 24, 2019 | 19.23 | 19.43 | 19.13 | 19.23 | 100,185 | +0.02(+0.12%) |
Dec 23, 2019 | 18.91 | 19.29 | 18.90 | 19.20 | 357,712 | +0.18(+0.96%) |
Dec 20, 2019 | 19.18 | 19.29 | 18.88 | 19.02 | 1,078,348 | -0.21(-1.07%) |
Dec 19, 2019 | 18.80 | 19.24 | 18.74 | 19.23 | 572,144 | +0.30(+1.61%) |
Dec 18, 2019 | 18.64 | 18.98 | 18.50 | 18.92 | 586,398 | +0.24(+1.30%) |
Dec 17, 2019 | 18.88 | 19.35 | 18.61 | 18.68 | 547,253 | -0.22(-1.17%) |
Dec 16, 2019 | 18.55 | 19.19 | 18.55 | 18.90 | 519,008 | +0.45(+2.43%) |
Dec 13, 2019 | 18.83 | 18.96 | 18.42 | 18.45 | 365,593 | -0.30(-1.58%) |
Dec 12, 2019 | 18.54 | 19.16 | 18.54 | 18.75 | 393,775 | +0.23(+1.23%) |
Dec 11, 2019 | 18.88 | 18.99 | 18.48 | 18.52 | 479,726 | -0.39(-2.09%) |
Dec 10, 2019 | 18.90 | 19.04 | 18.74 | 18.91 | 326,830 | -0.01(-0.04%) |
Dec 09, 2019 | 19.01 | 19.23 | 18.56 | 18.92 | 425,168 | -0.13(-0.68%) |
Dec 06, 2019 | 18.52 | 19.12 | 18.52 | 19.05 | 358,220 | +0.53(+2.87%) |
Dec 05, 2019 | 18.59 | 18.87 | 18.32 | 18.52 | 322,156 | -0.05(-0.25%) |
Dec 04, 2019 | 18.26 | 18.90 | 18.17 | 18.56 | 524,216 | +0.55(+3.04%) |
Dec 03, 2019 | 17.93 | 18.39 | 17.85 | 18.02 | 456,776 | -0.05(-0.25%) |