Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.81 | 17.40 | 16.56 | 17.37 | 1,879,873 | +0.00(+0.00%) |
Feb 27, 2020 | 16.76 | 18.07 | 15.75 | 17.37 | 2,122,969 | -0.08(-0.47%) |
Feb 26, 2020 | 17.59 | 17.86 | 17.38 | 17.45 | 657,012 | -0.15(-0.84%) |
Feb 25, 2020 | 18.36 | 18.42 | 17.51 | 17.60 | 1,027,187 | -0.74(-4.01%) |
Feb 24, 2020 | 18.44 | 18.47 | 18.06 | 18.34 | 623,912 | -0.36(-1.92%) |
Feb 21, 2020 | 18.81 | 18.87 | 18.53 | 18.70 | 581,993 | -0.11(-0.57%) |
Feb 20, 2020 | 18.86 | 19.00 | 18.52 | 18.80 | 551,536 | -0.09(-0.48%) |
Feb 19, 2020 | 18.37 | 18.98 | 18.21 | 18.89 | 996,585 | +0.69(+3.82%) |
Feb 18, 2020 | 18.02 | 18.27 | 17.90 | 18.20 | 748,818 | +0.21(+1.18%) |
Feb 14, 2020 | 17.99 | 18.08 | 17.86 | 17.99 | 517,531 | +0.01(+0.05%) |
Feb 13, 2020 | 17.99 | 18.12 | 17.90 | 17.98 | 820,608 | -0.01(-0.05%) |
Feb 12, 2020 | 17.86 | 18.17 | 17.68 | 17.99 | 897,008 | +0.19(+1.06%) |
Feb 11, 2020 | 17.57 | 17.90 | 17.55 | 17.80 | 1,326,744 | +0.32(+1.82%) |
Feb 10, 2020 | 17.63 | 17.65 | 17.43 | 17.48 | 654,609 | -0.16(-0.88%) |
Feb 07, 2020 | 17.65 | 17.78 | 17.59 | 17.63 | 406,588 | -0.04(-0.23%) |
Feb 06, 2020 | 17.95 | 17.96 | 17.66 | 17.68 | 381,142 | -0.14(-0.78%) |
Feb 05, 2020 | 17.46 | 17.87 | 17.41 | 17.81 | 694,748 | +0.39(+2.25%) |
Feb 04, 2020 | 17.62 | 17.67 | 17.41 | 17.42 | 512,261 | -0.17(-0.98%) |
Feb 03, 2020 | 17.33 | 17.65 | 17.32 | 17.59 | 507,906 | +0.29(+1.65%) |
Jan 31, 2020 | 17.72 | 17.72 | 17.30 | 17.31 | 722,538 | -0.30(-1.72%) |
Jan 30, 2020 | 17.42 | 17.61 | 17.34 | 17.61 | 404,816 | +0.07(+0.42%) |
Jan 29, 2020 | 17.43 | 17.60 | 17.36 | 17.54 | 495,579 | +0.09(+0.52%) |
Jan 28, 2020 | 17.41 | 17.50 | 17.31 | 17.45 | 621,743 | +0.09(+0.52%) |
Jan 27, 2020 | 17.33 | 17.53 | 17.23 | 17.36 | 483,179 | -0.06(-0.33%) |
Jan 24, 2020 | 17.36 | 17.59 | 17.29 | 17.41 | 618,078 | +0.09(+0.52%) |
Jan 23, 2020 | 17.41 | 17.44 | 17.17 | 17.32 | 1,275,671 | -0.02(-0.14%) |
Jan 22, 2020 | 17.77 | 17.81 | 17.18 | 17.35 | 1,038,798 | -0.38(-2.12%) |
Jan 21, 2020 | 17.68 | 17.90 | 17.51 | 17.72 | 981,881 | +0.06(+0.32%) |
Jan 17, 2020 | 17.70 | 17.85 | 17.51 | 17.67 | 651,715 | +0.00(+0.00%) |
Jan 16, 2020 | 17.53 | 17.73 | 17.46 | 17.67 | 577,373 | +0.11(+0.65%) |
Jan 15, 2020 | 17.01 | 17.56 | 16.94 | 17.55 | 966,386 | +0.61(+3.62%) |
Jan 14, 2020 | 16.54 | 16.95 | 16.47 | 16.94 | 689,081 | +0.47(+2.83%) |
Jan 13, 2020 | 16.38 | 16.63 | 16.34 | 16.47 | 1,377,659 | +0.03(+0.20%) |
Jan 10, 2020 | 16.58 | 16.62 | 16.42 | 16.44 | 431,296 | -0.14(-0.84%) |
Jan 09, 2020 | 16.58 | 16.67 | 16.39 | 16.58 | 1,037,700 | +0.07(+0.40%) |
Jan 08, 2020 | 16.36 | 16.67 | 16.22 | 16.51 | 1,407,057 | +0.18(+1.10%) |
Jan 07, 2020 | 16.36 | 16.46 | 16.29 | 16.33 | 991,765 | -0.07(-0.45%) |
Jan 06, 2020 | 16.37 | 16.58 | 16.36 | 16.41 | 353,468 | +0.05(+0.30%) |
Jan 03, 2020 | 16.27 | 16.44 | 16.27 | 16.36 | 945,648 | -0.03(-0.20%) |
Jan 02, 2020 | 16.38 | 16.46 | 16.29 | 16.39 | 388,833 | +0.08(+0.50%) |
Dec 31, 2019 | 16.42 | 16.58 | 16.31 | 16.31 | 474,842 | -0.12(-0.75%) |
Dec 30, 2019 | 16.36 | 16.54 | 16.31 | 16.43 | 686,565 | +0.07(+0.40%) |
Dec 27, 2019 | 16.25 | 16.39 | 16.13 | 16.37 | 304,452 | +0.14(+0.86%) |
Dec 26, 2019 | 16.11 | 16.29 | 16.05 | 16.23 | 286,017 | +0.14(+0.86%) |
Dec 24, 2019 | 16.26 | 16.27 | 16.03 | 16.09 | 174,426 | -0.14(-0.86%) |
Dec 23, 2019 | 16.35 | 16.35 | 16.15 | 16.23 | 309,188 | -0.11(-0.70%) |
Dec 20, 2019 | 16.03 | 16.54 | 16.03 | 16.34 | 1,904,996 | +0.29(+1.78%) |
Dec 19, 2019 | 15.91 | 16.17 | 15.91 | 16.06 | 459,822 | +0.16(+0.98%) |
Dec 18, 2019 | 15.82 | 15.93 | 15.64 | 15.90 | 645,307 | +0.07(+0.46%) |
Dec 17, 2019 | 16.10 | 16.13 | 15.79 | 15.83 | 609,230 | -0.25(-1.58%) |
Dec 16, 2019 | 15.88 | 16.10 | 15.73 | 16.08 | 864,751 | +0.28(+1.76%) |
Dec 13, 2019 | 15.91 | 15.98 | 15.67 | 15.80 | 669,207 | -0.11(-0.67%) |
Dec 12, 2019 | 16.02 | 16.14 | 15.87 | 15.91 | 483,825 | -0.14(-0.87%) |
Dec 11, 2019 | 16.16 | 16.20 | 15.93 | 16.05 | 518,808 | -0.09(-0.56%) |
Dec 10, 2019 | 15.97 | 16.21 | 15.88 | 16.14 | 561,324 | +0.14(+0.87%) |
Dec 09, 2019 | 15.84 | 16.18 | 15.75 | 16.00 | 1,007,605 | +0.26(+1.66%) |
Dec 06, 2019 | 15.87 | 16.06 | 15.71 | 15.74 | 735,993 | -0.11(-0.67%) |
Dec 05, 2019 | 15.72 | 15.86 | 15.66 | 15.84 | 836,212 | +0.15(+0.94%) |
Dec 04, 2019 | 15.82 | 16.33 | 15.69 | 15.70 | 1,329,595 | +0.07(+0.47%) |
Dec 03, 2019 | 15.24 | 15.70 | 15.17 | 15.62 | 3,508,014 | -0.16(-0.98%) |