Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.21 | 14.38 | 14.13 | 14.38 | 25,610 | -0.22(-1.51%) |
Feb 27, 2020 | 14.52 | 14.70 | 14.49 | 14.60 | 26,912 | -0.11(-0.72%) |
Feb 26, 2020 | 14.60 | 14.83 | 14.60 | 14.71 | 25,660 | +0.12(+0.85%) |
Feb 25, 2020 | 14.82 | 14.90 | 14.57 | 14.59 | 37,849 | -0.51(-3.39%) |
Feb 24, 2020 | 15.13 | 15.40 | 14.91 | 15.10 | 33,257 | -0.29(-1.89%) |
Feb 21, 2020 | 15.60 | 15.60 | 15.39 | 15.39 | 13,371 | -0.11(-0.68%) |
Feb 20, 2020 | 15.44 | 15.51 | 15.41 | 15.50 | 18,044 | -0.13(-0.85%) |
Feb 19, 2020 | 15.58 | 15.73 | 15.55 | 15.63 | 23,191 | -0.19(-1.17%) |
Feb 18, 2020 | 15.85 | 16.02 | 15.52 | 15.81 | 78,155 | +0.02(+0.11%) |
Feb 14, 2020 | 15.85 | 15.88 | 15.80 | 15.80 | 11,445 | -0.02(-0.11%) |
Feb 13, 2020 | 15.78 | 15.95 | 15.78 | 15.81 | 19,014 | -0.16(-0.99%) |
Feb 12, 2020 | 15.82 | 16.04 | 15.82 | 15.97 | 33,351 | +0.31(+1.97%) |
Feb 11, 2020 | 15.71 | 15.81 | 15.58 | 15.66 | 41,068 | -0.12(-0.78%) |
Feb 10, 2020 | 15.88 | 16.00 | 15.63 | 15.79 | 118,942 | -0.38(-2.35%) |
Feb 07, 2020 | 16.32 | 16.40 | 16.16 | 16.17 | 33,656 | -0.40(-2.40%) |
Feb 06, 2020 | 16.37 | 16.60 | 16.37 | 16.56 | 31,410 | +0.51(+3.19%) |
Feb 05, 2020 | 16.24 | 16.25 | 16.01 | 16.05 | 48,347 | -0.15(-0.93%) |
Feb 04, 2020 | 16.39 | 16.50 | 16.15 | 16.20 | 41,883 | -0.33(-1.98%) |
Feb 03, 2020 | 16.75 | 16.75 | 16.33 | 16.53 | 44,452 | -0.60(-3.50%) |
Jan 31, 2020 | 17.01 | 17.13 | 16.82 | 17.13 | 18,244 | -0.06(-0.36%) |
Jan 30, 2020 | 17.10 | 17.43 | 16.98 | 17.19 | 48,973 | -0.62(-3.47%) |
Jan 29, 2020 | 17.98 | 17.98 | 17.64 | 17.81 | 27,096 | -0.45(-2.46%) |
Jan 28, 2020 | 18.28 | 18.28 | 18.05 | 18.26 | 10,579 | +0.07(+0.39%) |
Jan 27, 2020 | 18.07 | 18.26 | 17.56 | 18.19 | 16,294 | -0.34(-1.86%) |
Jan 24, 2020 | 18.53 | 18.75 | 18.40 | 18.53 | 14,278 | +0.12(+0.67%) |
Jan 23, 2020 | 18.13 | 18.41 | 17.93 | 18.41 | 12,825 | -0.11(-0.57%) |
Jan 22, 2020 | 17.92 | 18.51 | 17.92 | 18.51 | 39,721 | +1.03(+5.91%) |
Jan 21, 2020 | 17.62 | 17.68 | 17.41 | 17.48 | 29,575 | -0.40(-2.22%) |
Jan 17, 2020 | 17.88 | 17.90 | 17.88 | 17.88 | 6,685 | -0.01(-0.05%) |
Jan 16, 2020 | 17.90 | 17.90 | 17.71 | 17.89 | 12,816 | +0.00(+0.00%) |
Jan 15, 2020 | 18.00 | 18.01 | 17.87 | 17.89 | 5,861 | -0.12(-0.69%) |
Jan 14, 2020 | 17.94 | 18.02 | 17.89 | 18.01 | 19,829 | +0.26(+1.44%) |
Jan 13, 2020 | 17.64 | 17.82 | 17.64 | 17.75 | 17,724 | +0.12(+0.70%) |
Jan 10, 2020 | 17.64 | 17.64 | 17.57 | 17.63 | 5,212 | +0.00(+0.00%) |
Jan 09, 2020 | 17.63 | 17.63 | 17.58 | 17.63 | 4,396 | +0.06(+0.35%) |
Jan 08, 2020 | 17.56 | 17.66 | 17.55 | 17.57 | 10,170 | -0.11(-0.65%) |
Jan 07, 2020 | 17.76 | 17.77 | 17.68 | 17.68 | 9,785 | -0.11(-0.60%) |
Jan 06, 2020 | 17.76 | 17.84 | 17.70 | 17.79 | 5,249 | -0.04(-0.20%) |
Jan 03, 2020 | 17.97 | 17.97 | 17.75 | 17.83 | 9,065 | -0.22(-1.22%) |
Jan 02, 2020 | 17.86 | 18.05 | 17.75 | 18.05 | 8,783 | +0.32(+1.79%) |
Dec 31, 2019 | 17.56 | 17.75 | 17.56 | 17.73 | 18,244 | +0.23(+1.31%) |
Dec 30, 2019 | 17.53 | 17.55 | 17.36 | 17.50 | 17,933 | -0.11(-0.60%) |
Dec 27, 2019 | 17.56 | 17.60 | 17.44 | 17.60 | 13,598 | -0.11(-0.60%) |
Dec 26, 2019 | 17.51 | 17.71 | 17.51 | 17.71 | 12,849 | +0.16(+0.90%) |
Dec 24, 2019 | 17.60 | 17.62 | 17.53 | 17.55 | 3,286 | -0.11(-0.60%) |
Dec 23, 2019 | 17.59 | 17.68 | 17.57 | 17.66 | 20,871 | +0.19(+1.06%) |
Dec 20, 2019 | 17.90 | 17.90 | 17.47 | 17.47 | 48,161 | -0.57(-3.18%) |
Dec 19, 2019 | 17.98 | 18.07 | 17.98 | 18.05 | 7,323 | -0.04(-0.20%) |
Dec 18, 2019 | 17.97 | 18.09 | 17.86 | 18.08 | 13,818 | +0.12(+0.69%) |
Dec 17, 2019 | 17.86 | 17.96 | 17.80 | 17.96 | 21,262 | +0.18(+0.99%) |
Dec 16, 2019 | 17.75 | 17.83 | 17.71 | 17.78 | 46,281 | +0.11(+0.65%) |
Dec 13, 2019 | 17.87 | 17.94 | 17.67 | 17.67 | 23,570 | -0.12(-0.69%) |
Dec 12, 2019 | 17.58 | 17.80 | 17.56 | 17.79 | 22,275 | +0.11(+0.60%) |
Dec 11, 2019 | 17.66 | 17.81 | 17.64 | 17.68 | 15,872 | +0.19(+1.06%) |
Dec 10, 2019 | 17.51 | 17.64 | 17.47 | 17.50 | 11,365 | -0.09(-0.50%) |
Dec 09, 2019 | 17.72 | 17.72 | 17.45 | 17.59 | 18,917 | -0.19(-1.09%) |
Dec 06, 2019 | 18.07 | 18.07 | 17.77 | 17.78 | 10,765 | -0.30(-1.66%) |
Dec 05, 2019 | 18.05 | 18.08 | 17.98 | 18.08 | 10,259 | -0.02(-0.10%) |
Dec 04, 2019 | 18.22 | 18.24 | 18.10 | 18.10 | 10,515 | -0.09(-0.49%) |
Dec 03, 2019 | 18.03 | 18.27 | 18.01 | 18.19 | 40,461 | +0.60(+3.41%) |