Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.90 | 20.94 | 19.75 | 19.75 | 125,100 | +0.02(+0.10%) |
Feb 27, 2020 | 19.60 | 19.92 | 19.15 | 19.73 | 28,495 | +0.99(+5.28%) |
Feb 26, 2020 | 18.63 | 18.91 | 18.34 | 18.74 | 38,199 | -0.04(-0.21%) |
Feb 25, 2020 | 17.80 | 18.98 | 17.80 | 18.78 | 39,322 | +0.73(+4.04%) |
Feb 24, 2020 | 17.99 | 18.30 | 17.77 | 18.05 | 42,037 | +0.88(+5.13%) |
Feb 21, 2020 | 17.18 | 17.29 | 17.14 | 17.17 | 8,500 | +0.28(+1.68%) |
Feb 20, 2020 | 16.79 | 17.02 | 16.77 | 16.89 | 6,661 | +0.13(+0.75%) |
Feb 19, 2020 | 16.76 | 16.78 | 16.71 | 16.76 | 4,741 | -0.08(-0.48%) |
Feb 18, 2020 | 16.78 | 16.84 | 16.56 | 16.84 | 6,704 | +0.29(+1.75%) |
Feb 14, 2020 | 16.59 | 16.75 | 16.54 | 16.55 | 8,300 | -0.12(-0.72%) |
Feb 13, 2020 | 16.70 | 16.75 | 16.57 | 16.67 | 8,023 | +0.23(+1.40%) |
Feb 12, 2020 | 16.60 | 16.63 | 16.44 | 16.44 | 5,401 | -0.24(-1.45%) |
Feb 11, 2020 | 16.55 | 16.68 | 16.54 | 16.68 | 1,273 | +0.03(+0.19%) |
Feb 10, 2020 | 16.80 | 16.80 | 16.61 | 16.65 | 9,710 | -0.13(-0.78%) |
Feb 07, 2020 | 16.84 | 16.92 | 16.73 | 16.78 | 19,600 | +0.22(+1.33%) |
Feb 06, 2020 | 16.69 | 16.72 | 16.56 | 16.56 | 3,603 | -0.08(-0.48%) |
Feb 05, 2020 | 16.65 | 16.78 | 16.56 | 16.64 | 12,486 | -0.19(-1.13%) |
Feb 04, 2020 | 16.88 | 16.97 | 16.74 | 16.83 | 21,211 | -0.55(-3.16%) |
Feb 03, 2020 | 17.62 | 17.62 | 17.26 | 17.38 | 23,920 | -0.27(-1.53%) |
Jan 31, 2020 | 17.16 | 17.75 | 17.16 | 17.65 | 37,300 | +0.67(+3.95%) |
Jan 30, 2020 | 17.43 | 17.53 | 16.98 | 16.98 | 14,223 | -0.25(-1.45%) |
Jan 29, 2020 | 16.87 | 17.23 | 16.87 | 17.23 | 5,314 | +0.14(+0.82%) |
Jan 28, 2020 | 17.52 | 17.52 | 17.09 | 17.09 | 17,976 | -0.40(-2.29%) |
Jan 27, 2020 | 17.37 | 17.53 | 17.26 | 17.49 | 150,775 | +0.63(+3.74%) |
Jan 24, 2020 | 16.67 | 17.05 | 16.67 | 16.86 | 127,100 | +0.19(+1.14%) |
Jan 23, 2020 | 16.90 | 16.93 | 16.65 | 16.67 | 24,532 | +0.07(+0.41%) |
Jan 22, 2020 | 16.50 | 16.61 | 16.44 | 16.60 | 18,140 | +0.06(+0.38%) |
Jan 21, 2020 | 16.61 | 16.70 | 16.50 | 16.54 | 51,617 | +0.04(+0.24%) |
Jan 17, 2020 | 16.55 | 16.63 | 16.45 | 16.50 | 17,100 | -0.03(-0.18%) |
Jan 16, 2020 | 16.55 | 16.58 | 16.46 | 16.53 | 29,985 | -0.18(-1.08%) |
Jan 15, 2020 | 16.68 | 16.76 | 16.68 | 16.71 | 12,703 | -0.12(-0.71%) |
Jan 14, 2020 | 16.86 | 16.91 | 16.75 | 16.83 | 12,832 | -0.02(-0.12%) |
Jan 13, 2020 | 16.82 | 16.98 | 16.82 | 16.85 | 8,601 | -0.11(-0.65%) |
Jan 10, 2020 | 17.08 | 17.12 | 16.95 | 16.96 | 11,300 | -0.10(-0.59%) |
Jan 09, 2020 | 17.19 | 17.23 | 17.06 | 17.06 | 9,855 | -0.31(-1.78%) |
Jan 08, 2020 | 17.46 | 17.53 | 17.20 | 17.37 | 75,369 | -0.19(-1.08%) |
Jan 07, 2020 | 17.84 | 17.84 | 17.49 | 17.56 | 6,203 | -0.07(-0.40%) |
Jan 06, 2020 | 17.74 | 17.86 | 17.57 | 17.63 | 17,644 | -0.10(-0.56%) |
Jan 03, 2020 | 17.60 | 17.73 | 17.53 | 17.73 | 7,500 | +0.32(+1.84%) |
Jan 02, 2020 | 17.73 | 17.73 | 17.40 | 17.41 | 42,620 | -0.40(-2.25%) |
Dec 31, 2019 | 18.16 | 18.16 | 17.78 | 17.81 | 1,900 | -0.25(-1.38%) |
Dec 30, 2019 | 17.69 | 18.17 | 17.69 | 18.06 | 5,953 | +0.29(+1.64%) |
Dec 27, 2019 | 17.61 | 17.80 | 17.61 | 17.77 | 7,700 | +0.18(+1.01%) |
Dec 26, 2019 | 17.55 | 17.64 | 17.50 | 17.59 | 13,936 | +0.04(+0.24%) |
Dec 24, 2019 | 17.65 | 17.67 | 17.55 | 17.55 | 9,000 | -0.06(-0.34%) |
Dec 23, 2019 | 17.52 | 17.63 | 17.52 | 17.61 | 13,666 | +0.03(+0.17%) |
Dec 20, 2019 | 17.51 | 17.58 | 17.45 | 17.58 | 6,200 | -0.00(-0.01%) |
Dec 19, 2019 | 17.77 | 17.77 | 17.58 | 17.58 | 3,030 | -0.21(-1.17%) |
Dec 18, 2019 | 17.74 | 17.79 | 17.66 | 17.79 | 6,424 | -0.02(-0.09%) |
Dec 17, 2019 | 17.69 | 17.82 | 17.69 | 17.81 | 8,604 | +0.16(+0.89%) |
Dec 16, 2019 | 17.70 | 17.70 | 17.55 | 17.65 | 10,899 | -0.17(-0.95%) |
Dec 13, 2019 | 18.00 | 18.30 | 17.82 | 17.82 | 17,400 | -0.43(-2.36%) |
Dec 12, 2019 | 18.67 | 18.67 | 18.19 | 18.25 | 12,237 | -0.37(-1.99%) |
Dec 11, 2019 | 18.79 | 18.84 | 18.52 | 18.62 | 7,505 | -0.22(-1.17%) |
Dec 10, 2019 | 18.83 | 18.91 | 18.64 | 18.84 | 12,890 | +0.08(+0.45%) |
Dec 09, 2019 | 18.51 | 18.76 | 18.51 | 18.76 | 5,726 | +0.27(+1.43%) |
Dec 06, 2019 | 18.64 | 18.66 | 18.43 | 18.49 | 20,200 | -0.40(-2.12%) |
Dec 05, 2019 | 18.85 | 18.96 | 18.82 | 18.89 | 11,606 | -0.05(-0.26%) |
Dec 04, 2019 | 18.98 | 18.98 | 18.89 | 18.94 | 6,968 | -0.20(-1.04%) |
Dec 03, 2019 | 19.26 | 19.43 | 19.14 | 19.14 | 25,095 | +0.22(+1.16%) |