Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.44 | 15.01 | 14.21 | 14.91 | 750,033 | +0.06(+0.43%) |
Feb 27, 2020 | 15.31 | 15.40 | 14.82 | 14.84 | 1,190,873 | -1.02(-6.42%) |
Feb 26, 2020 | 16.31 | 16.55 | 15.86 | 15.86 | 673,064 | +0.01(+0.06%) |
Feb 25, 2020 | 16.19 | 16.21 | 15.79 | 15.85 | 321,064 | -0.06(-0.40%) |
Feb 24, 2020 | 16.26 | 16.26 | 15.86 | 15.92 | 403,127 | -0.80(-4.78%) |
Feb 21, 2020 | 16.68 | 16.97 | 16.63 | 16.72 | 374,635 | -0.20(-1.19%) |
Feb 20, 2020 | 17.16 | 17.16 | 16.78 | 16.92 | 1,090,890 | -1.63(-8.80%) |
Feb 19, 2020 | 18.35 | 18.60 | 18.33 | 18.55 | 208,791 | +0.23(+1.25%) |
Feb 18, 2020 | 18.08 | 18.48 | 18.08 | 18.32 | 263,279 | -0.01(-0.05%) |
Feb 14, 2020 | 18.25 | 18.39 | 17.99 | 18.33 | 498,459 | +0.08(+0.45%) |
Feb 13, 2020 | 18.31 | 18.34 | 18.03 | 18.25 | 419,204 | +0.10(+0.56%) |
Feb 12, 2020 | 17.44 | 18.20 | 17.37 | 18.15 | 642,279 | +0.65(+3.72%) |
Feb 11, 2020 | 17.48 | 17.65 | 17.34 | 17.50 | 329,436 | +0.32(+1.87%) |
Feb 10, 2020 | 17.43 | 17.48 | 17.06 | 17.17 | 372,711 | -0.27(-1.53%) |
Feb 07, 2020 | 17.98 | 17.99 | 17.41 | 17.44 | 682,452 | -0.67(-3.70%) |
Feb 06, 2020 | 18.67 | 18.67 | 18.04 | 18.11 | 554,312 | -0.41(-2.23%) |
Feb 05, 2020 | 18.69 | 18.76 | 18.32 | 18.52 | 831,003 | -0.07(-0.39%) |
Feb 04, 2020 | 18.80 | 18.94 | 18.59 | 18.60 | 161,352 | +0.11(+0.60%) |
Feb 03, 2020 | 18.45 | 18.61 | 18.39 | 18.49 | 332,585 | +0.25(+1.36%) |
Jan 31, 2020 | 18.06 | 18.37 | 18.05 | 18.24 | 432,623 | +0.02(+0.10%) |
Jan 30, 2020 | 17.88 | 18.31 | 17.82 | 18.22 | 354,612 | -0.34(-1.83%) |
Jan 29, 2020 | 18.76 | 18.84 | 18.53 | 18.56 | 490,803 | -0.30(-1.61%) |
Jan 28, 2020 | 18.62 | 18.89 | 18.51 | 18.86 | 352,829 | +0.50(+2.75%) |
Jan 27, 2020 | 18.96 | 19.02 | 18.31 | 18.36 | 508,720 | -1.17(-5.97%) |
Jan 24, 2020 | 19.63 | 19.68 | 19.28 | 19.52 | 418,998 | -0.14(-0.70%) |
Jan 23, 2020 | 19.58 | 19.77 | 19.46 | 19.66 | 707,843 | -0.03(-0.14%) |
Jan 22, 2020 | 19.85 | 19.85 | 19.62 | 19.69 | 334,392 | +0.09(+0.47%) |
Jan 21, 2020 | 20.01 | 20.05 | 19.58 | 19.60 | 372,699 | -0.22(-1.11%) |
Jan 17, 2020 | 19.95 | 19.99 | 19.67 | 19.82 | 688,992 | +0.05(+0.23%) |
Jan 16, 2020 | 19.68 | 20.02 | 19.61 | 19.77 | 963,242 | +0.35(+1.79%) |
Jan 15, 2020 | 19.64 | 19.69 | 19.33 | 19.42 | 740,693 | -0.60(-2.98%) |
Jan 14, 2020 | 19.71 | 20.17 | 19.64 | 20.02 | 594,590 | +0.16(+0.78%) |
Jan 13, 2020 | 19.97 | 20.16 | 19.85 | 19.86 | 360,018 | -0.34(-1.68%) |
Jan 10, 2020 | 20.61 | 20.77 | 20.09 | 20.20 | 290,050 | -0.33(-1.61%) |
Jan 09, 2020 | 20.65 | 20.72 | 20.46 | 20.53 | 320,659 | +0.15(+0.72%) |
Jan 08, 2020 | 20.04 | 20.50 | 19.98 | 20.39 | 382,782 | +0.36(+1.79%) |
Jan 07, 2020 | 19.92 | 20.11 | 19.70 | 20.03 | 332,350 | -0.13(-0.64%) |
Jan 06, 2020 | 20.19 | 20.42 | 20.01 | 20.16 | 555,877 | -0.17(-0.86%) |
Jan 03, 2020 | 20.08 | 20.47 | 20.07 | 20.33 | 333,650 | -0.04(-0.18%) |
Jan 02, 2020 | 20.19 | 20.41 | 20.10 | 20.37 | 285,773 | +0.30(+1.51%) |
Dec 31, 2019 | 19.92 | 20.12 | 19.92 | 20.06 | 101,261 | +0.11(+0.55%) |
Dec 30, 2019 | 20.00 | 20.08 | 19.88 | 19.95 | 205,838 | +0.05(+0.28%) |
Dec 27, 2019 | 20.05 | 20.05 | 19.78 | 19.90 | 348,366 | -0.50(-2.43%) |
Dec 26, 2019 | 20.14 | 20.40 | 20.14 | 20.39 | 262,865 | +0.25(+1.23%) |
Dec 24, 2019 | 19.94 | 20.18 | 19.91 | 20.15 | 55,372 | +0.17(+0.83%) |
Dec 23, 2019 | 19.72 | 20.01 | 19.62 | 19.98 | 277,680 | +0.45(+2.30%) |
Dec 20, 2019 | 19.79 | 19.79 | 19.52 | 19.53 | 215,494 | -0.19(-0.98%) |
Dec 19, 2019 | 19.67 | 19.94 | 19.61 | 19.72 | 343,879 | -0.19(-0.97%) |
Dec 18, 2019 | 19.46 | 19.92 | 19.28 | 19.92 | 534,128 | +0.89(+4.68%) |
Dec 17, 2019 | 18.74 | 19.05 | 18.74 | 19.03 | 210,518 | +0.09(+0.48%) |
Dec 16, 2019 | 18.99 | 19.11 | 18.92 | 18.94 | 331,905 | +0.25(+1.33%) |
Dec 13, 2019 | 18.56 | 18.86 | 18.53 | 18.69 | 413,330 | -0.80(-4.10%) |
Dec 12, 2019 | 19.25 | 19.57 | 19.17 | 19.49 | 488,384 | +0.70(+3.71%) |
Dec 11, 2019 | 18.69 | 18.80 | 18.61 | 18.79 | 477,919 | +0.44(+2.40%) |
Dec 10, 2019 | 18.42 | 18.54 | 18.28 | 18.35 | 495,293 | -0.18(-0.99%) |
Dec 09, 2019 | 18.32 | 18.64 | 18.32 | 18.53 | 503,798 | +0.13(+0.70%) |
Dec 06, 2019 | 17.96 | 18.45 | 17.96 | 18.40 | 830,366 | +0.64(+3.62%) |
Dec 05, 2019 | 17.56 | 17.84 | 17.52 | 17.76 | 281,454 | +0.21(+1.20%) |
Dec 04, 2019 | 17.50 | 17.69 | 17.47 | 17.55 | 311,662 | +0.23(+1.32%) |
Dec 03, 2019 | 17.17 | 17.40 | 17.06 | 17.32 | 363,354 | -0.03(-0.16%) |