Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.45 | 14.75 | 13.94 | 14.34 | 325,700 | -0.46(-3.14%) |
Feb 27, 2020 | 15.05 | 15.33 | 14.61 | 14.80 | 279,846 | -0.54(-3.49%) |
Feb 26, 2020 | 15.62 | 15.99 | 15.25 | 15.34 | 257,403 | -0.14(-0.90%) |
Feb 25, 2020 | 15.62 | 15.87 | 15.25 | 15.48 | 386,713 | -0.13(-0.86%) |
Feb 24, 2020 | 16.37 | 16.50 | 15.61 | 15.62 | 224,742 | -1.26(-7.49%) |
Feb 21, 2020 | 16.85 | 17.21 | 16.59 | 16.88 | 187,800 | +0.08(+0.51%) |
Feb 20, 2020 | 16.72 | 17.06 | 16.10 | 16.80 | 289,909 | -0.14(-0.86%) |
Feb 19, 2020 | 17.51 | 17.57 | 16.50 | 16.94 | 284,600 | -0.60(-3.42%) |
Feb 18, 2020 | 18.48 | 18.70 | 17.50 | 17.54 | 138,026 | -0.94(-5.09%) |
Feb 14, 2020 | 18.81 | 19.19 | 18.37 | 18.48 | 242,500 | -0.30(-1.60%) |
Feb 13, 2020 | 18.29 | 19.21 | 18.10 | 18.78 | 348,506 | +0.53(+2.90%) |
Feb 12, 2020 | 17.74 | 18.38 | 17.62 | 18.25 | 301,140 | +0.56(+3.17%) |
Feb 11, 2020 | 17.75 | 18.16 | 17.59 | 17.69 | 286,014 | -0.01(-0.06%) |
Feb 10, 2020 | 17.73 | 17.98 | 17.41 | 17.70 | 252,080 | -0.04(-0.23%) |
Feb 07, 2020 | 17.75 | 17.88 | 17.36 | 17.74 | 370,800 | +0.04(+0.23%) |
Feb 06, 2020 | 17.73 | 18.01 | 17.56 | 17.70 | 617,954 | +0.00(+0.03%) |
Feb 05, 2020 | 17.37 | 17.84 | 16.90 | 17.70 | 253,899 | +0.62(+3.66%) |
Feb 04, 2020 | 16.83 | 17.93 | 16.76 | 17.07 | 445,543 | +0.45(+2.71%) |
Feb 03, 2020 | 16.66 | 16.76 | 16.39 | 16.62 | 189,933 | +0.13(+0.79%) |
Jan 31, 2020 | 16.53 | 16.78 | 16.30 | 16.49 | 174,400 | -0.06(-0.36%) |
Jan 30, 2020 | 16.46 | 16.92 | 16.41 | 16.55 | 183,480 | -0.03(-0.18%) |
Jan 29, 2020 | 16.40 | 16.95 | 16.40 | 16.58 | 176,708 | +0.18(+1.10%) |
Jan 28, 2020 | 15.86 | 16.49 | 15.72 | 16.40 | 209,483 | +0.63(+3.99%) |
Jan 27, 2020 | 15.65 | 16.18 | 15.60 | 15.77 | 356,511 | -0.11(-0.69%) |
Jan 24, 2020 | 16.27 | 16.45 | 15.73 | 15.88 | 160,000 | -0.34(-2.10%) |
Jan 23, 2020 | 16.31 | 16.41 | 16.08 | 16.22 | 137,350 | -0.22(-1.34%) |
Jan 22, 2020 | 16.48 | 16.68 | 16.12 | 16.44 | 234,297 | +0.06(+0.37%) |
Jan 21, 2020 | 16.10 | 16.91 | 15.84 | 16.38 | 308,949 | +0.28(+1.74%) |
Jan 17, 2020 | 16.37 | 16.47 | 15.93 | 16.10 | 205,300 | -0.16(-1.01%) |
Jan 16, 2020 | 16.34 | 16.85 | 16.25 | 16.27 | 325,722 | -0.02(-0.09%) |
Jan 15, 2020 | 16.46 | 16.83 | 16.20 | 16.28 | 352,862 | -0.14(-0.85%) |
Jan 14, 2020 | 16.48 | 17.12 | 16.33 | 16.42 | 718,060 | -0.06(-0.36%) |
Jan 13, 2020 | 16.49 | 16.59 | 16.22 | 16.48 | 332,906 | -0.01(-0.06%) |
Jan 10, 2020 | 16.64 | 16.83 | 16.43 | 16.49 | 173,100 | -0.29(-1.73%) |
Jan 09, 2020 | 16.46 | 16.99 | 16.35 | 16.78 | 172,997 | +0.31(+1.88%) |
Jan 08, 2020 | 16.95 | 17.15 | 16.37 | 16.47 | 181,619 | -0.53(-3.12%) |
Jan 07, 2020 | 17.04 | 17.16 | 16.72 | 17.00 | 149,297 | -0.08(-0.47%) |
Jan 06, 2020 | 16.91 | 17.48 | 16.64 | 17.08 | 235,156 | +0.05(+0.29%) |
Jan 03, 2020 | 17.24 | 17.48 | 16.65 | 17.03 | 210,100 | -0.50(-2.85%) |
Jan 02, 2020 | 18.46 | 18.52 | 17.14 | 17.53 | 344,517 | -0.80(-4.36%) |
Dec 31, 2019 | 18.82 | 19.00 | 18.19 | 18.33 | 275,500 | -0.49(-2.60%) |
Dec 30, 2019 | 18.31 | 18.94 | 17.79 | 18.82 | 671,574 | +0.59(+3.24%) |
Dec 27, 2019 | 18.45 | 19.00 | 17.64 | 18.23 | 255,700 | -0.13(-0.71%) |
Dec 26, 2019 | 18.06 | 18.64 | 18.06 | 18.36 | 443,819 | +0.36(+2.00%) |
Dec 24, 2019 | 17.98 | 18.23 | 17.77 | 18.00 | 119,900 | +0.01(+0.06%) |
Dec 23, 2019 | 17.76 | 18.12 | 17.66 | 17.99 | 370,051 | +0.26(+1.47%) |
Dec 20, 2019 | 17.93 | 18.14 | 17.27 | 17.73 | 664,200 | -0.27(-1.47%) |
Dec 19, 2019 | 16.90 | 18.26 | 16.90 | 18.00 | 733,258 | +1.10(+6.48%) |
Dec 18, 2019 | 16.82 | 17.03 | 16.44 | 16.90 | 585,508 | +0.11(+0.66%) |
Dec 17, 2019 | 16.57 | 16.91 | 16.36 | 16.79 | 273,122 | +0.29(+1.79%) |
Dec 16, 2019 | 16.93 | 16.96 | 16.49 | 16.50 | 388,819 | -0.31(-1.87%) |
Dec 13, 2019 | 16.70 | 17.02 | 16.47 | 16.81 | 354,800 | +0.06(+0.36%) |
Dec 12, 2019 | 16.61 | 16.89 | 16.26 | 16.75 | 406,561 | +0.10(+0.60%) |
Dec 11, 2019 | 17.18 | 17.25 | 16.52 | 16.65 | 206,593 | -0.53(-3.08%) |
Dec 10, 2019 | 17.04 | 17.36 | 17.00 | 17.18 | 279,937 | +0.17(+1.00%) |
Dec 09, 2019 | 16.39 | 17.20 | 16.35 | 17.01 | 592,059 | +0.51(+3.09%) |
Dec 06, 2019 | 16.29 | 16.55 | 16.29 | 16.50 | 118,100 | +0.25(+1.54%) |
Dec 05, 2019 | 16.56 | 16.79 | 16.16 | 16.25 | 194,306 | -0.41(-2.46%) |
Dec 04, 2019 | 16.97 | 16.98 | 16.41 | 16.66 | 161,509 | -0.21(-1.24%) |
Dec 03, 2019 | 17.02 | 17.36 | 16.51 | 16.87 | 231,181 | -0.23(-1.35%) |