Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.08 | 18.08 | 16.02 | 16.20 | 359,700 | -3.00(-15.62%) |
Feb 27, 2020 | 18.60 | 19.31 | 18.21 | 19.20 | 126,287 | +0.60(+3.23%) |
Feb 26, 2020 | 18.16 | 18.76 | 17.99 | 18.60 | 102,045 | +0.63(+3.51%) |
Feb 25, 2020 | 17.40 | 18.28 | 17.32 | 17.97 | 143,411 | +0.35(+1.96%) |
Feb 24, 2020 | 18.07 | 18.16 | 17.05 | 17.62 | 164,892 | -0.69(-3.74%) |
Feb 21, 2020 | 18.35 | 18.35 | 18.23 | 18.31 | 74,800 | +0.03(+0.16%) |
Feb 20, 2020 | 17.98 | 18.43 | 17.90 | 18.28 | 140,916 | +0.25(+1.37%) |
Feb 19, 2020 | 18.28 | 18.65 | 17.84 | 18.03 | 67,119 | +0.65(+3.76%) |
Feb 18, 2020 | 16.66 | 17.47 | 16.66 | 17.38 | 50,542 | +0.91(+5.53%) |
Feb 14, 2020 | 16.49 | 16.57 | 16.35 | 16.47 | 24,000 | +0.11(+0.67%) |
Feb 13, 2020 | 16.34 | 16.45 | 16.25 | 16.36 | 59,732 | -0.01(-0.06%) |
Feb 12, 2020 | 16.06 | 16.37 | 15.87 | 16.37 | 45,221 | +0.30(+1.87%) |
Feb 11, 2020 | 16.23 | 16.23 | 16.03 | 16.07 | 20,198 | -0.09(-0.56%) |
Feb 10, 2020 | 16.02 | 16.20 | 15.96 | 16.16 | 31,404 | +0.12(+0.75%) |
Feb 07, 2020 | 15.87 | 16.04 | 15.64 | 16.04 | 41,400 | +0.00(+0.00%) |
Feb 06, 2020 | 16.74 | 16.74 | 15.92 | 16.04 | 73,208 | -0.73(-4.35%) |
Feb 05, 2020 | 16.82 | 16.88 | 16.70 | 16.77 | 37,479 | +0.05(+0.30%) |
Feb 04, 2020 | 16.13 | 16.75 | 16.12 | 16.72 | 58,395 | +0.64(+4.00%) |
Feb 03, 2020 | 15.81 | 16.09 | 15.69 | 16.08 | 32,259 | +0.26(+1.63%) |
Jan 31, 2020 | 16.00 | 16.00 | 15.74 | 15.82 | 26,200 | -0.18(-1.12%) |
Jan 30, 2020 | 15.95 | 16.05 | 15.80 | 16.00 | 77,879 | +0.11(+0.69%) |
Jan 29, 2020 | 15.99 | 16.00 | 15.75 | 15.89 | 49,031 | -0.07(-0.44%) |
Jan 28, 2020 | 15.85 | 16.07 | 15.80 | 15.96 | 42,832 | +0.17(+1.08%) |
Jan 27, 2020 | 16.14 | 16.14 | 15.69 | 15.79 | 146,596 | -0.81(-4.88%) |
Jan 24, 2020 | 16.85 | 16.92 | 16.32 | 16.60 | 400,800 | -0.37(-2.18%) |
Jan 23, 2020 | 17.27 | 17.34 | 16.95 | 16.97 | 110,734 | -0.57(-3.25%) |
Jan 22, 2020 | 16.75 | 17.56 | 16.75 | 17.54 | 99,624 | +0.84(+5.03%) |
Jan 21, 2020 | 17.29 | 17.35 | 16.70 | 16.70 | 149,883 | -0.57(-3.27%) |
Jan 17, 2020 | 17.43 | 17.54 | 17.24 | 17.27 | 193,700 | +0.41(+2.40%) |
Jan 16, 2020 | 16.77 | 16.98 | 16.62 | 16.86 | 81,559 | +0.49(+2.99%) |
Jan 15, 2020 | 16.22 | 16.41 | 16.20 | 16.37 | 83,913 | +0.59(+3.74%) |
Jan 14, 2020 | 15.56 | 15.81 | 15.56 | 15.78 | 40,309 | +0.27(+1.74%) |
Jan 13, 2020 | 15.47 | 15.53 | 15.45 | 15.51 | 61,554 | +0.00(+0.00%) |
Jan 10, 2020 | 15.48 | 15.51 | 15.40 | 15.51 | 40,200 | +0.17(+1.11%) |
Jan 09, 2020 | 15.43 | 15.49 | 15.28 | 15.34 | 45,157 | +0.04(+0.26%) |
Jan 08, 2020 | 15.19 | 15.36 | 15.17 | 15.30 | 68,739 | +0.35(+2.34%) |
Jan 07, 2020 | 14.86 | 14.95 | 14.83 | 14.95 | 28,689 | +0.20(+1.36%) |
Jan 06, 2020 | 14.76 | 14.83 | 14.75 | 14.75 | 54,088 | +0.17(+1.17%) |
Jan 03, 2020 | 14.57 | 14.67 | 14.52 | 14.58 | 29,100 | +0.18(+1.25%) |
Jan 02, 2020 | 14.47 | 14.57 | 14.34 | 14.40 | 112,563 | +0.01(+0.07%) |
Dec 31, 2019 | 14.33 | 14.40 | 14.23 | 14.39 | 45,400 | +0.23(+1.62%) |
Dec 30, 2019 | 14.10 | 14.19 | 14.06 | 14.16 | 35,503 | +0.09(+0.64%) |
Dec 27, 2019 | 14.03 | 14.10 | 13.90 | 14.07 | 28,000 | +0.04(+0.28%) |
Dec 26, 2019 | 13.85 | 14.05 | 13.85 | 14.03 | 50,458 | +0.22(+1.60%) |
Dec 24, 2019 | 13.82 | 13.87 | 13.80 | 13.81 | 31,000 | -0.03(-0.22%) |
Dec 23, 2019 | 13.60 | 13.86 | 13.49 | 13.84 | 50,942 | +0.35(+2.59%) |
Dec 20, 2019 | 14.10 | 14.13 | 13.41 | 13.49 | 123,900 | -0.64(-4.53%) |
Dec 19, 2019 | 14.11 | 14.13 | 14.04 | 14.13 | 32,596 | +0.08(+0.57%) |
Dec 18, 2019 | 14.12 | 14.20 | 14.02 | 14.05 | 31,698 | -0.19(-1.33%) |
Dec 17, 2019 | 14.43 | 14.43 | 14.03 | 14.24 | 43,656 | -0.08(-0.56%) |
Dec 16, 2019 | 14.05 | 14.45 | 14.05 | 14.32 | 18,914 | +0.28(+1.99%) |
Dec 13, 2019 | 14.43 | 14.46 | 14.01 | 14.04 | 66,200 | -0.19(-1.34%) |
Dec 12, 2019 | 14.17 | 14.29 | 14.11 | 14.23 | 44,124 | +0.23(+1.64%) |
Dec 11, 2019 | 14.00 | 14.07 | 13.99 | 14.00 | 41,629 | +0.10(+0.72%) |
Dec 10, 2019 | 13.84 | 13.93 | 13.84 | 13.90 | 31,085 | +0.18(+1.31%) |
Dec 09, 2019 | 13.73 | 13.76 | 13.70 | 13.72 | 25,746 | +0.07(+0.51%) |
Dec 06, 2019 | 13.61 | 13.67 | 13.60 | 13.65 | 23,100 | +0.04(+0.33%) |
Dec 05, 2019 | 13.49 | 13.62 | 13.49 | 13.61 | 10,498 | +0.03(+0.18%) |
Dec 04, 2019 | 13.55 | 13.62 | 13.53 | 13.58 | 24,940 | +0.05(+0.37%) |
Dec 03, 2019 | 13.51 | 13.55 | 13.48 | 13.53 | 35,193 | +0.02(+0.15%) |