Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.00 | 15.64 | 14.25 | 14.95 | 4,139,880 | -1.26(-7.75%) |
Feb 27, 2020 | 17.86 | 17.90 | 16.21 | 16.21 | 2,199,591 | -1.26(-7.19%) |
Feb 26, 2020 | 16.79 | 17.66 | 16.79 | 17.47 | 1,399,080 | +0.45(+2.67%) |
Feb 25, 2020 | 16.83 | 17.55 | 16.72 | 17.01 | 1,985,241 | -0.10(-0.61%) |
Feb 24, 2020 | 17.66 | 17.71 | 16.61 | 17.12 | 2,638,820 | -0.61(-3.46%) |
Feb 21, 2020 | 18.15 | 18.27 | 17.10 | 17.73 | 1,595,632 | +0.08(+0.48%) |
Feb 20, 2020 | 17.68 | 18.04 | 17.55 | 17.65 | 2,445,921 | -0.08(-0.48%) |
Feb 19, 2020 | 17.73 | 17.81 | 17.01 | 17.73 | 1,507,330 | +0.06(+0.32%) |
Feb 18, 2020 | 17.23 | 17.76 | 17.20 | 17.67 | 3,206,915 | +0.55(+3.20%) |
Feb 14, 2020 | 17.02 | 17.27 | 16.85 | 17.13 | 1,124,236 | +0.03(+0.17%) |
Feb 13, 2020 | 17.25 | 17.32 | 17.00 | 17.10 | 2,124,644 | +0.01(+0.06%) |
Feb 12, 2020 | 16.98 | 17.37 | 16.81 | 17.09 | 1,239,353 | +0.06(+0.33%) |
Feb 11, 2020 | 16.95 | 17.16 | 16.85 | 17.03 | 2,095,813 | +0.04(+0.22%) |
Feb 10, 2020 | 16.86 | 17.09 | 16.69 | 16.99 | 1,378,195 | +0.30(+1.81%) |
Feb 07, 2020 | 17.01 | 17.17 | 16.61 | 16.69 | 1,279,322 | -0.22(-1.29%) |
Feb 06, 2020 | 16.62 | 16.98 | 16.53 | 16.91 | 1,486,023 | +0.40(+2.40%) |
Feb 05, 2020 | 16.47 | 16.85 | 16.28 | 16.51 | 806,711 | -0.02(-0.11%) |
Feb 04, 2020 | 16.84 | 17.01 | 16.33 | 16.53 | 1,536,039 | -0.49(-2.89%) |
Feb 03, 2020 | 17.09 | 17.24 | 16.89 | 17.02 | 805,597 | -0.27(-1.58%) |
Jan 31, 2020 | 17.08 | 17.42 | 16.99 | 17.30 | 832,379 | +0.26(+1.55%) |
Jan 30, 2020 | 17.18 | 17.36 | 16.94 | 17.03 | 1,156,974 | -0.08(-0.44%) |
Jan 29, 2020 | 16.53 | 17.15 | 16.40 | 17.11 | 973,189 | +0.57(+3.43%) |
Jan 28, 2020 | 17.12 | 17.30 | 16.51 | 16.54 | 819,732 | -0.74(-4.26%) |
Jan 27, 2020 | 17.58 | 17.77 | 17.08 | 17.28 | 1,083,465 | -0.06(-0.33%) |
Jan 24, 2020 | 16.86 | 17.45 | 16.81 | 17.33 | 1,179,178 | +0.46(+2.74%) |
Jan 23, 2020 | 16.85 | 17.18 | 16.64 | 16.87 | 615,198 | -0.09(-0.56%) |
Jan 22, 2020 | 17.21 | 17.31 | 16.81 | 16.97 | 663,509 | -0.23(-1.32%) |
Jan 21, 2020 | 16.67 | 17.28 | 16.50 | 17.19 | 944,751 | +0.46(+2.77%) |
Jan 17, 2020 | 17.00 | 17.00 | 16.61 | 16.73 | 1,352,789 | -0.09(-0.56%) |
Jan 16, 2020 | 17.06 | 17.16 | 16.55 | 16.82 | 860,225 | -0.25(-1.44%) |
Jan 15, 2020 | 16.91 | 17.08 | 16.65 | 17.07 | 947,626 | +0.29(+1.75%) |
Jan 14, 2020 | 16.27 | 16.81 | 16.26 | 16.78 | 871,619 | +0.35(+2.13%) |
Jan 13, 2020 | 17.04 | 17.04 | 16.41 | 16.43 | 973,803 | -0.61(-3.60%) |
Jan 10, 2020 | 16.85 | 17.26 | 16.84 | 17.04 | 1,000,274 | +0.30(+1.81%) |
Jan 09, 2020 | 17.00 | 17.19 | 16.70 | 16.74 | 1,446,709 | -0.47(-2.74%) |
Jan 08, 2020 | 17.47 | 17.62 | 17.14 | 17.21 | 2,241,000 | -0.42(-2.36%) |
Jan 07, 2020 | 17.40 | 17.74 | 17.28 | 17.63 | 1,510,363 | +0.27(+1.58%) |
Jan 06, 2020 | 17.95 | 17.96 | 17.27 | 17.35 | 1,256,946 | -0.14(-0.81%) |
Jan 03, 2020 | 18.20 | 18.30 | 17.32 | 17.49 | 2,268,904 | -0.42(-2.37%) |
Jan 02, 2020 | 18.33 | 18.34 | 17.32 | 17.92 | 1,086,730 | -0.27(-1.51%) |
Dec 31, 2019 | 18.30 | 18.34 | 17.94 | 18.19 | 2,206,341 | +0.06(+0.31%) |
Dec 30, 2019 | 17.68 | 18.18 | 17.44 | 18.14 | 1,590,100 | +0.53(+3.00%) |
Dec 27, 2019 | 17.65 | 17.88 | 17.52 | 17.61 | 1,984,457 | -0.15(-0.85%) |
Dec 26, 2019 | 17.60 | 17.90 | 17.49 | 17.76 | 1,263,304 | +0.39(+2.23%) |
Dec 24, 2019 | 16.70 | 17.37 | 16.68 | 17.37 | 1,251,692 | +0.79(+4.79%) |
Dec 23, 2019 | 15.70 | 16.59 | 15.61 | 16.58 | 2,438,641 | +0.94(+5.98%) |
Dec 20, 2019 | 15.82 | 15.90 | 15.55 | 15.64 | 2,118,477 | -0.15(-0.96%) |
Dec 19, 2019 | 15.74 | 15.80 | 15.36 | 15.79 | 2,371,702 | +0.13(+0.84%) |
Dec 18, 2019 | 15.50 | 15.68 | 15.43 | 15.66 | 1,263,326 | +0.03(+0.18%) |
Dec 17, 2019 | 15.70 | 15.87 | 15.61 | 15.63 | 744,346 | -0.13(-0.84%) |
Dec 16, 2019 | 15.88 | 16.16 | 15.72 | 15.77 | 1,610,825 | -0.14(-0.89%) |
Dec 13, 2019 | 15.52 | 15.95 | 15.50 | 15.91 | 1,563,133 | +0.28(+1.81%) |
Dec 12, 2019 | 15.96 | 16.00 | 15.47 | 15.62 | 884,063 | -0.09(-0.60%) |
Dec 11, 2019 | 15.76 | 15.82 | 15.51 | 15.72 | 1,192,181 | -0.03(-0.18%) |
Dec 10, 2019 | 15.72 | 15.83 | 15.61 | 15.75 | 610,147 | +0.04(+0.27%) |
Dec 09, 2019 | 15.76 | 15.84 | 15.57 | 15.70 | 609,336 | +0.03(+0.21%) |
Dec 06, 2019 | 15.96 | 15.99 | 15.64 | 15.67 | 1,042,194 | -0.58(-3.55%) |
Dec 05, 2019 | 15.88 | 16.30 | 15.84 | 16.25 | 1,319,381 | +0.34(+2.14%) |
Dec 04, 2019 | 15.66 | 16.10 | 15.61 | 15.91 | 1,180,812 | +0.13(+0.84%) |
Dec 03, 2019 | 15.24 | 15.78 | 15.16 | 15.78 | 1,684,462 | +0.76(+5.03%) |