Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.89 | 14.39 | 13.53 | 14.34 | 225,404 | +0.20(+1.38%) |
Feb 27, 2020 | 15.06 | 15.06 | 14.13 | 14.15 | 144,212 | -1.12(-7.32%) |
Feb 26, 2020 | 15.45 | 15.65 | 15.20 | 15.26 | 98,326 | -0.18(-1.15%) |
Feb 25, 2020 | 15.69 | 15.78 | 15.26 | 15.44 | 197,961 | -0.20(-1.25%) |
Feb 24, 2020 | 15.58 | 15.66 | 15.39 | 15.64 | 136,746 | -0.30(-1.89%) |
Feb 21, 2020 | 15.99 | 15.99 | 15.74 | 15.94 | 153,541 | -0.04(-0.28%) |
Feb 20, 2020 | 16.13 | 16.22 | 15.92 | 15.98 | 90,315 | -0.21(-1.31%) |
Feb 19, 2020 | 15.98 | 16.25 | 15.95 | 16.19 | 159,069 | +0.24(+1.50%) |
Feb 18, 2020 | 15.81 | 16.01 | 15.79 | 15.96 | 113,276 | +0.09(+0.56%) |
Feb 14, 2020 | 16.11 | 16.31 | 15.76 | 15.87 | 130,752 | -0.18(-1.10%) |
Feb 13, 2020 | 15.62 | 16.08 | 15.62 | 16.04 | 145,932 | +0.34(+2.14%) |
Feb 12, 2020 | 15.72 | 15.79 | 15.56 | 15.71 | 124,455 | +0.12(+0.80%) |
Feb 11, 2020 | 15.24 | 15.63 | 15.24 | 15.58 | 106,638 | +0.32(+2.09%) |
Feb 10, 2020 | 15.60 | 15.66 | 15.21 | 15.26 | 76,671 | -0.35(-2.21%) |
Feb 07, 2020 | 15.74 | 15.74 | 15.57 | 15.61 | 106,610 | -0.14(-0.90%) |
Feb 06, 2020 | 15.52 | 16.22 | 15.47 | 15.75 | 182,034 | +0.16(+1.02%) |
Feb 05, 2020 | 17.01 | 17.11 | 15.08 | 15.59 | 285,353 | -1.11(-6.63%) |
Feb 04, 2020 | 16.99 | 17.10 | 16.68 | 16.70 | 61,033 | -0.14(-0.84%) |
Feb 03, 2020 | 16.72 | 17.03 | 16.72 | 16.84 | 131,940 | +0.20(+1.17%) |
Jan 31, 2020 | 17.17 | 17.44 | 16.62 | 16.65 | 116,876 | -0.60(-3.49%) |
Jan 30, 2020 | 17.49 | 17.67 | 17.13 | 17.25 | 90,862 | -0.43(-2.41%) |
Jan 29, 2020 | 18.15 | 18.16 | 17.64 | 17.67 | 64,575 | -0.48(-2.64%) |
Jan 28, 2020 | 18.22 | 18.29 | 18.08 | 18.15 | 81,637 | +0.00(+0.00%) |
Jan 27, 2020 | 18.22 | 18.34 | 18.02 | 18.15 | 149,555 | -0.34(-1.82%) |
Jan 24, 2020 | 18.50 | 18.53 | 18.33 | 18.49 | 108,641 | -0.01(-0.07%) |
Jan 23, 2020 | 18.12 | 18.61 | 17.98 | 18.50 | 138,465 | +0.34(+1.88%) |
Jan 22, 2020 | 18.42 | 18.45 | 17.98 | 18.16 | 163,914 | -0.16(-0.87%) |
Jan 21, 2020 | 19.12 | 19.16 | 18.25 | 18.32 | 108,891 | -0.89(-4.61%) |
Jan 17, 2020 | 19.14 | 19.29 | 19.02 | 19.21 | 100,067 | +0.21(+1.12%) |
Jan 16, 2020 | 18.61 | 19.00 | 18.58 | 19.00 | 132,413 | +0.43(+2.29%) |
Jan 15, 2020 | 18.31 | 18.61 | 18.31 | 18.57 | 94,557 | +0.19(+1.01%) |
Jan 14, 2020 | 18.22 | 18.52 | 18.17 | 18.38 | 103,515 | +0.10(+0.53%) |
Jan 13, 2020 | 18.02 | 18.30 | 17.94 | 18.29 | 93,068 | +0.32(+1.78%) |
Jan 10, 2020 | 18.07 | 18.10 | 17.83 | 17.97 | 118,230 | -0.17(-0.93%) |
Jan 09, 2020 | 18.28 | 18.31 | 18.11 | 18.14 | 92,339 | -0.08(-0.44%) |
Jan 08, 2020 | 18.19 | 18.32 | 18.05 | 18.22 | 129,576 | -0.01(-0.05%) |
Jan 07, 2020 | 18.24 | 18.30 | 17.97 | 18.22 | 106,603 | -0.09(-0.48%) |
Jan 06, 2020 | 18.13 | 18.36 | 17.94 | 18.31 | 97,448 | +0.01(+0.05%) |
Jan 03, 2020 | 18.18 | 18.38 | 18.09 | 18.30 | 73,893 | -0.01(-0.05%) |
Jan 02, 2020 | 18.46 | 18.50 | 18.08 | 18.31 | 88,519 | -0.01(-0.05%) |
Dec 31, 2019 | 18.31 | 18.38 | 18.22 | 18.32 | 105,707 | +0.01(+0.05%) |
Dec 30, 2019 | 18.38 | 18.39 | 18.11 | 18.31 | 84,585 | +0.00(+0.00%) |
Dec 27, 2019 | 18.36 | 18.38 | 18.20 | 18.31 | 97,359 | -0.03(-0.15%) |
Dec 26, 2019 | 18.35 | 18.45 | 18.25 | 18.34 | 85,481 | -0.02(-0.10%) |
Dec 24, 2019 | 18.34 | 18.39 | 18.21 | 18.36 | 32,490 | +0.03(+0.15%) |
Dec 23, 2019 | 18.41 | 18.47 | 18.06 | 18.33 | 72,126 | -0.14(-0.77%) |
Dec 20, 2019 | 18.15 | 18.52 | 18.06 | 18.47 | 228,789 | +0.32(+1.76%) |
Dec 19, 2019 | 18.45 | 18.45 | 18.03 | 18.15 | 134,790 | -0.25(-1.35%) |
Dec 18, 2019 | 18.30 | 18.45 | 18.21 | 18.40 | 108,578 | +0.18(+0.97%) |
Dec 17, 2019 | 18.23 | 18.28 | 18.08 | 18.23 | 159,659 | +0.06(+0.34%) |
Dec 16, 2019 | 18.30 | 18.46 | 18.12 | 18.16 | 155,905 | +0.02(+0.10%) |
Dec 13, 2019 | 18.54 | 18.54 | 18.06 | 18.15 | 97,328 | -0.37(-2.00%) |
Dec 12, 2019 | 18.53 | 18.68 | 18.39 | 18.52 | 112,172 | -0.06(-0.31%) |
Dec 11, 2019 | 18.50 | 18.60 | 18.30 | 18.57 | 76,654 | +0.13(+0.69%) |
Dec 10, 2019 | 18.51 | 18.62 | 18.39 | 18.45 | 94,850 | -0.05(-0.29%) |
Dec 09, 2019 | 18.62 | 18.69 | 18.49 | 18.50 | 79,427 | -0.13(-0.71%) |
Dec 06, 2019 | 18.73 | 18.94 | 18.62 | 18.63 | 127,353 | +0.12(+0.67%) |
Dec 05, 2019 | 18.15 | 18.53 | 18.09 | 18.51 | 218,168 | +0.41(+2.24%) |
Dec 04, 2019 | 18.68 | 18.70 | 18.08 | 18.10 | 115,164 | -0.48(-2.57%) |
Dec 03, 2019 | 18.61 | 18.70 | 18.50 | 18.58 | 85,971 | -0.11(-0.61%) |