Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.76 | 17.53 | 15.86 | 17.49 | 286,700 | -0.36(-2.02%) |
Feb 27, 2020 | 18.47 | 18.95 | 17.55 | 17.85 | 240,340 | -1.08(-5.71%) |
Feb 26, 2020 | 19.09 | 19.40 | 18.27 | 18.93 | 118,861 | +0.05(+0.26%) |
Feb 25, 2020 | 19.40 | 19.45 | 18.13 | 18.88 | 124,784 | +0.28(+1.51%) |
Feb 24, 2020 | 18.68 | 19.54 | 17.63 | 18.60 | 140,458 | -1.21(-6.11%) |
Feb 21, 2020 | 20.76 | 20.76 | 19.43 | 19.81 | 116,500 | -0.94(-4.53%) |
Feb 20, 2020 | 20.66 | 21.25 | 19.36 | 20.75 | 325,713 | +0.13(+0.63%) |
Feb 19, 2020 | 18.07 | 20.71 | 17.89 | 20.62 | 298,970 | +2.61(+14.49%) |
Feb 18, 2020 | 17.22 | 18.55 | 16.96 | 18.01 | 185,768 | +0.66(+3.80%) |
Feb 14, 2020 | 18.77 | 19.08 | 16.59 | 17.35 | 285,700 | -1.61(-8.49%) |
Feb 13, 2020 | 18.96 | 19.29 | 18.13 | 18.96 | 127,628 | -0.02(-0.11%) |
Feb 12, 2020 | 20.00 | 20.00 | 18.52 | 18.98 | 259,795 | -1.02(-5.10%) |
Feb 11, 2020 | 19.49 | 20.49 | 18.43 | 20.00 | 516,444 | +1.04(+5.49%) |
Feb 10, 2020 | 16.66 | 19.16 | 16.43 | 18.96 | 504,440 | +2.23(+13.33%) |
Feb 07, 2020 | 17.36 | 17.45 | 16.31 | 16.73 | 152,700 | -0.69(-3.96%) |
Feb 06, 2020 | 16.57 | 17.45 | 16.24 | 17.42 | 204,631 | +1.16(+7.13%) |
Feb 05, 2020 | 15.81 | 16.82 | 15.68 | 16.26 | 128,154 | +0.65(+4.16%) |
Feb 04, 2020 | 15.99 | 16.10 | 15.15 | 15.61 | 105,016 | -0.10(-0.64%) |
Feb 03, 2020 | 15.27 | 15.78 | 15.21 | 15.71 | 151,657 | +0.54(+3.56%) |
Jan 31, 2020 | 15.21 | 15.47 | 14.85 | 15.17 | 108,700 | -0.10(-0.65%) |
Jan 30, 2020 | 16.20 | 16.26 | 15.03 | 15.27 | 141,535 | -1.14(-6.95%) |
Jan 29, 2020 | 16.22 | 17.34 | 16.16 | 16.41 | 270,652 | +0.25(+1.55%) |
Jan 28, 2020 | 15.99 | 16.73 | 15.90 | 16.16 | 172,283 | +0.65(+4.19%) |
Jan 27, 2020 | 14.80 | 15.72 | 14.76 | 15.51 | 186,928 | +0.30(+1.97%) |
Jan 24, 2020 | 15.22 | 15.29 | 14.70 | 15.21 | 137,700 | +0.01(+0.07%) |
Jan 23, 2020 | 15.16 | 15.40 | 14.91 | 15.20 | 213,271 | -0.15(-0.98%) |
Jan 22, 2020 | 15.44 | 15.95 | 15.13 | 15.35 | 152,325 | +0.35(+2.33%) |
Jan 21, 2020 | 15.38 | 15.38 | 14.11 | 15.00 | 192,176 | -0.40(-2.60%) |
Jan 17, 2020 | 16.98 | 16.99 | 15.05 | 15.40 | 238,500 | -1.37(-8.17%) |
Jan 16, 2020 | 16.00 | 16.90 | 15.95 | 16.77 | 273,638 | +0.89(+5.60%) |
Jan 15, 2020 | 15.75 | 16.43 | 15.71 | 15.88 | 205,893 | +0.10(+0.63%) |
Jan 14, 2020 | 15.75 | 16.35 | 15.37 | 15.78 | 132,544 | -0.01(-0.06%) |
Jan 13, 2020 | 15.68 | 15.87 | 14.71 | 15.79 | 316,976 | +0.12(+0.77%) |
Jan 10, 2020 | 15.47 | 16.00 | 15.28 | 15.67 | 176,800 | +0.30(+1.95%) |
Jan 09, 2020 | 14.72 | 15.44 | 14.62 | 15.37 | 319,045 | +0.75(+5.13%) |
Jan 08, 2020 | 14.45 | 14.88 | 14.40 | 14.62 | 134,409 | +0.17(+1.18%) |
Jan 07, 2020 | 13.64 | 14.95 | 13.30 | 14.45 | 323,137 | +0.76(+5.55%) |
Jan 06, 2020 | 14.74 | 14.98 | 13.42 | 13.69 | 285,293 | -1.14(-7.69%) |
Jan 03, 2020 | 16.07 | 16.07 | 14.58 | 14.83 | 224,800 | -1.48(-9.07%) |
Jan 02, 2020 | 15.78 | 17.00 | 15.51 | 16.31 | 333,007 | +0.43(+2.74%) |
Dec 31, 2019 | 16.10 | 16.19 | 15.52 | 15.88 | 231,300 | -0.04(-0.28%) |
Dec 30, 2019 | 17.22 | 17.25 | 15.05 | 15.92 | 322,719 | -1.55(-8.87%) |
Dec 27, 2019 | 17.47 | 17.77 | 16.98 | 17.47 | 202,500 | +0.05(+0.29%) |
Dec 26, 2019 | 17.25 | 17.99 | 17.06 | 17.42 | 251,330 | +0.48(+2.83%) |
Dec 24, 2019 | 17.15 | 17.40 | 16.60 | 16.94 | 119,700 | -0.21(-1.22%) |
Dec 23, 2019 | 16.20 | 17.31 | 15.80 | 17.15 | 255,007 | +1.00(+6.19%) |
Dec 20, 2019 | 15.93 | 16.31 | 15.53 | 16.15 | 455,400 | +0.16(+1.00%) |
Dec 19, 2019 | 15.49 | 17.45 | 15.35 | 15.99 | 368,279 | +0.49(+3.16%) |
Dec 18, 2019 | 15.70 | 16.08 | 14.50 | 15.50 | 446,414 | -0.67(-4.14%) |
Dec 17, 2019 | 15.18 | 16.48 | 14.96 | 16.17 | 563,017 | +1.10(+7.30%) |
Dec 16, 2019 | 13.80 | 15.20 | 13.60 | 15.07 | 544,812 | +1.51(+11.14%) |
Dec 13, 2019 | 12.37 | 13.71 | 11.60 | 13.56 | 1,543,000 | +1.16(+9.35%) |
Dec 12, 2019 | 12.64 | 12.99 | 12.29 | 12.40 | 89,992 | -0.31(-2.44%) |
Dec 11, 2019 | 12.69 | 13.20 | 12.62 | 12.71 | 132,017 | +0.12(+0.95%) |
Dec 10, 2019 | 11.65 | 12.80 | 11.65 | 12.59 | 153,231 | +0.94(+8.07%) |
Dec 09, 2019 | 11.67 | 11.92 | 11.42 | 11.65 | 196,365 | -0.04(-0.34%) |
Dec 06, 2019 | 11.33 | 11.89 | 10.83 | 11.69 | 184,900 | +0.36(+3.18%) |
Dec 05, 2019 | 12.66 | 12.80 | 11.18 | 11.33 | 248,907 | -1.26(-10.01%) |
Dec 04, 2019 | 12.21 | 12.75 | 12.08 | 12.59 | 163,424 | +0.59(+4.92%) |
Dec 03, 2019 | 11.93 | 12.48 | 11.73 | 12.00 | 311,453 | -0.30(-2.44%) |