Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.18 | 11.48 | 10.91 | 11.33 | 2,554,600 | -0.56(-4.71%) |
Feb 27, 2020 | 12.26 | 12.71 | 11.82 | 11.89 | 2,790,835 | -1.04(-8.04%) |
Feb 26, 2020 | 14.07 | 14.22 | 12.74 | 12.93 | 2,911,801 | -0.99(-7.11%) |
Feb 25, 2020 | 14.36 | 14.66 | 13.92 | 13.92 | 1,276,251 | -0.24(-1.69%) |
Feb 24, 2020 | 14.50 | 14.68 | 14.06 | 14.16 | 1,590,351 | -1.24(-8.05%) |
Feb 21, 2020 | 15.43 | 15.65 | 15.21 | 15.40 | 1,042,000 | -0.32(-2.04%) |
Feb 20, 2020 | 16.03 | 16.13 | 15.55 | 15.72 | 2,257,164 | -1.00(-5.98%) |
Feb 19, 2020 | 16.45 | 16.79 | 16.37 | 16.72 | 632,866 | +0.37(+2.26%) |
Feb 18, 2020 | 16.64 | 16.65 | 16.11 | 16.35 | 789,428 | -0.40(-2.39%) |
Feb 14, 2020 | 16.71 | 16.81 | 16.49 | 16.75 | 788,500 | +0.39(+2.38%) |
Feb 13, 2020 | 16.51 | 16.62 | 16.31 | 16.36 | 495,719 | -0.35(-2.09%) |
Feb 12, 2020 | 16.70 | 16.95 | 16.44 | 16.71 | 985,276 | -0.02(-0.12%) |
Feb 11, 2020 | 16.25 | 16.80 | 16.08 | 16.73 | 827,685 | +0.88(+5.55%) |
Feb 10, 2020 | 15.73 | 16.07 | 15.61 | 15.85 | 703,106 | -0.07(-0.44%) |
Feb 07, 2020 | 16.33 | 16.34 | 15.86 | 15.92 | 931,400 | -0.71(-4.27%) |
Feb 06, 2020 | 17.25 | 17.33 | 16.59 | 16.63 | 631,322 | -0.35(-2.06%) |
Feb 05, 2020 | 16.89 | 17.04 | 16.58 | 16.98 | 834,613 | +0.43(+2.60%) |
Feb 04, 2020 | 16.93 | 16.95 | 16.54 | 16.55 | 553,279 | +0.30(+1.85%) |
Feb 03, 2020 | 16.21 | 16.61 | 16.21 | 16.25 | 616,502 | +0.22(+1.37%) |
Jan 31, 2020 | 16.02 | 16.29 | 15.93 | 16.03 | 797,700 | -0.40(-2.43%) |
Jan 30, 2020 | 15.63 | 16.52 | 15.63 | 16.43 | 1,645,858 | -0.09(-0.54%) |
Jan 29, 2020 | 17.18 | 17.25 | 16.51 | 16.52 | 682,577 | -0.70(-4.07%) |
Jan 28, 2020 | 16.92 | 17.47 | 16.78 | 17.22 | 888,368 | +0.40(+2.38%) |
Jan 27, 2020 | 17.28 | 17.32 | 16.70 | 16.82 | 1,451,939 | -1.21(-6.71%) |
Jan 24, 2020 | 18.43 | 18.53 | 17.75 | 18.03 | 759,300 | -0.65(-3.48%) |
Jan 23, 2020 | 17.77 | 18.73 | 17.55 | 18.68 | 1,064,109 | +1.02(+5.78%) |
Jan 22, 2020 | 18.02 | 18.04 | 17.36 | 17.66 | 694,326 | +0.39(+2.26%) |
Jan 21, 2020 | 17.76 | 17.81 | 17.14 | 17.27 | 742,293 | -0.86(-4.74%) |
Jan 17, 2020 | 17.86 | 18.16 | 17.74 | 18.13 | 445,100 | +0.70(+4.02%) |
Jan 16, 2020 | 17.82 | 17.94 | 17.33 | 17.43 | 569,447 | -0.24(-1.36%) |
Jan 15, 2020 | 17.99 | 18.06 | 17.57 | 17.67 | 581,111 | -0.73(-3.97%) |
Jan 14, 2020 | 18.30 | 18.43 | 18.15 | 18.40 | 576,640 | +0.16(+0.88%) |
Jan 13, 2020 | 18.29 | 18.39 | 18.08 | 18.24 | 582,502 | +0.10(+0.55%) |
Jan 10, 2020 | 18.26 | 18.39 | 18.10 | 18.14 | 704,300 | +0.31(+1.74%) |
Jan 09, 2020 | 17.92 | 18.10 | 17.64 | 17.83 | 807,202 | +0.09(+0.51%) |
Jan 08, 2020 | 17.21 | 17.95 | 17.14 | 17.74 | 1,297,947 | +0.80(+4.72%) |
Jan 07, 2020 | 16.81 | 17.12 | 16.72 | 16.94 | 589,629 | +0.09(+0.53%) |
Jan 06, 2020 | 17.20 | 17.24 | 16.82 | 16.85 | 1,054,774 | -0.82(-4.64%) |
Jan 03, 2020 | 17.84 | 17.97 | 17.67 | 17.67 | 800,700 | -0.77(-4.18%) |
Jan 02, 2020 | 18.21 | 18.51 | 18.21 | 18.44 | 733,770 | +0.37(+2.05%) |
Dec 31, 2019 | 18.15 | 18.21 | 17.80 | 18.07 | 356,400 | -0.20(-1.09%) |
Dec 30, 2019 | 18.49 | 18.49 | 18.14 | 18.27 | 555,940 | +0.16(+0.88%) |
Dec 27, 2019 | 18.14 | 18.23 | 17.98 | 18.11 | 298,900 | +0.00(+0.00%) |
Dec 26, 2019 | 17.99 | 18.12 | 17.96 | 18.11 | 180,304 | +0.41(+2.32%) |
Dec 24, 2019 | 17.90 | 17.96 | 17.69 | 17.70 | 100,300 | -0.13(-0.73%) |
Dec 23, 2019 | 17.91 | 18.01 | 17.76 | 17.83 | 319,346 | +0.26(+1.48%) |
Dec 20, 2019 | 17.63 | 17.75 | 17.40 | 17.57 | 419,600 | -0.23(-1.29%) |
Dec 19, 2019 | 17.20 | 18.03 | 17.20 | 17.80 | 801,025 | +0.48(+2.77%) |
Dec 18, 2019 | 17.40 | 17.42 | 17.04 | 17.32 | 480,871 | +0.05(+0.29%) |
Dec 17, 2019 | 17.45 | 17.59 | 17.04 | 17.27 | 555,520 | -0.62(-3.47%) |
Dec 16, 2019 | 17.98 | 18.03 | 17.85 | 17.89 | 683,594 | +0.27(+1.53%) |
Dec 13, 2019 | 17.46 | 17.83 | 17.38 | 17.62 | 1,090,900 | +0.14(+0.80%) |
Dec 12, 2019 | 17.21 | 17.51 | 17.18 | 17.48 | 1,140,825 | +0.33(+1.92%) |
Dec 11, 2019 | 17.25 | 17.32 | 17.08 | 17.15 | 1,216,198 | +0.27(+1.60%) |
Dec 10, 2019 | 17.19 | 17.27 | 16.55 | 16.88 | 1,423,558 | -0.81(-4.58%) |
Dec 09, 2019 | 17.86 | 18.30 | 17.69 | 17.69 | 984,139 | +0.30(+1.73%) |
Dec 06, 2019 | 16.64 | 17.40 | 16.44 | 17.39 | 813,100 | +1.07(+6.56%) |
Dec 05, 2019 | 16.26 | 16.46 | 16.20 | 16.32 | 281,902 | +0.03(+0.18%) |
Dec 04, 2019 | 16.66 | 16.73 | 16.29 | 16.29 | 921,998 | -0.24(-1.45%) |
Dec 03, 2019 | 16.18 | 16.53 | 16.08 | 16.53 | 636,192 | +0.65(+4.09%) |