Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.24 | 14.52 | 14.01 | 14.34 | 3,157,595 | -0.36(-2.42%) |
Feb 27, 2020 | 14.67 | 15.18 | 14.40 | 14.69 | 3,078,239 | -0.33(-2.18%) |
Feb 26, 2020 | 15.58 | 15.62 | 15.02 | 15.02 | 1,791,396 | -0.41(-2.66%) |
Feb 25, 2020 | 16.10 | 16.10 | 15.28 | 15.43 | 1,797,799 | -0.66(-4.11%) |
Feb 24, 2020 | 16.31 | 16.38 | 15.91 | 16.09 | 2,472,521 | -0.63(-3.76%) |
Feb 21, 2020 | 17.00 | 17.00 | 16.69 | 16.72 | 951,366 | -0.39(-2.30%) |
Feb 20, 2020 | 17.13 | 17.22 | 16.93 | 17.11 | 1,033,535 | +0.27(+1.59%) |
Feb 19, 2020 | 16.85 | 16.91 | 16.79 | 16.84 | 1,468,251 | +0.05(+0.30%) |
Feb 18, 2020 | 16.92 | 17.03 | 16.66 | 16.79 | 793,536 | -0.19(-1.13%) |
Feb 14, 2020 | 17.17 | 17.18 | 16.92 | 16.99 | 641,722 | -0.22(-1.27%) |
Feb 13, 2020 | 17.02 | 17.21 | 17.01 | 17.21 | 930,245 | +0.08(+0.49%) |
Feb 12, 2020 | 17.22 | 17.27 | 16.98 | 17.12 | 1,343,682 | +0.16(+0.94%) |
Feb 11, 2020 | 17.01 | 17.23 | 16.91 | 16.96 | 1,791,923 | -0.03(-0.20%) |
Feb 10, 2020 | 16.96 | 17.01 | 16.79 | 17.00 | 837,664 | +0.01(+0.05%) |
Feb 07, 2020 | 17.22 | 17.22 | 16.97 | 16.99 | 852,447 | -0.25(-1.46%) |
Feb 06, 2020 | 17.55 | 17.58 | 17.23 | 17.24 | 997,765 | -0.18(-1.01%) |
Feb 05, 2020 | 17.31 | 17.49 | 17.26 | 17.41 | 887,772 | +0.39(+2.26%) |
Feb 04, 2020 | 17.13 | 17.21 | 16.99 | 17.03 | 1,027,068 | +0.19(+1.14%) |
Feb 03, 2020 | 16.78 | 16.90 | 16.70 | 16.84 | 1,452,820 | +0.13(+0.80%) |
Jan 31, 2020 | 16.95 | 17.00 | 16.65 | 16.70 | 1,684,729 | -0.43(-2.50%) |
Jan 30, 2020 | 16.83 | 17.15 | 16.74 | 17.13 | 837,517 | +0.19(+1.14%) |
Jan 29, 2020 | 17.23 | 17.34 | 16.94 | 16.94 | 963,406 | -0.24(-1.42%) |
Jan 28, 2020 | 17.26 | 17.32 | 17.17 | 17.18 | 806,559 | +0.05(+0.29%) |
Jan 27, 2020 | 17.06 | 17.26 | 16.99 | 17.13 | 1,653,086 | -0.26(-1.49%) |
Jan 24, 2020 | 17.76 | 18.01 | 17.29 | 17.39 | 2,446,252 | -0.39(-2.21%) |
Jan 23, 2020 | 17.52 | 17.91 | 17.33 | 17.78 | 2,628,787 | +0.17(+0.95%) |
Jan 22, 2020 | 17.52 | 17.70 | 17.43 | 17.62 | 2,130,281 | +0.16(+0.91%) |
Jan 21, 2020 | 17.60 | 17.67 | 17.45 | 17.46 | 2,386,053 | -0.24(-1.37%) |
Jan 17, 2020 | 17.72 | 17.83 | 17.63 | 17.70 | 1,786,273 | +0.05(+0.28%) |
Jan 16, 2020 | 17.49 | 17.68 | 17.41 | 17.65 | 1,313,960 | +0.30(+1.74%) |
Jan 15, 2020 | 17.46 | 17.52 | 17.25 | 17.35 | 1,055,081 | -0.25(-1.43%) |
Jan 14, 2020 | 17.53 | 17.68 | 17.43 | 17.60 | 744,082 | +0.03(+0.19%) |
Jan 13, 2020 | 17.56 | 17.59 | 17.45 | 17.57 | 711,244 | +0.04(+0.24%) |
Jan 10, 2020 | 17.71 | 17.73 | 17.43 | 17.52 | 1,079,162 | -0.21(-1.18%) |
Jan 09, 2020 | 17.85 | 17.86 | 17.57 | 17.73 | 1,530,376 | -0.01(-0.05%) |
Jan 08, 2020 | 17.67 | 17.83 | 17.61 | 17.74 | 1,154,806 | +0.07(+0.38%) |
Jan 07, 2020 | 17.84 | 17.88 | 17.63 | 17.67 | 1,010,179 | -0.17(-0.94%) |
Jan 06, 2020 | 17.52 | 17.95 | 17.28 | 17.84 | 1,361,135 | -0.40(-2.21%) |
Jan 03, 2020 | 18.20 | 18.29 | 18.04 | 18.24 | 1,093,242 | -0.14(-0.78%) |
Jan 02, 2020 | 18.55 | 18.55 | 18.29 | 18.39 | 1,414,759 | -0.08(-0.45%) |
Dec 31, 2019 | 18.43 | 18.56 | 18.39 | 18.47 | 1,038,831 | +0.04(+0.23%) |
Dec 30, 2019 | 18.52 | 18.58 | 18.42 | 18.43 | 842,377 | -0.03(-0.18%) |
Dec 27, 2019 | 18.60 | 18.60 | 18.46 | 18.46 | 573,946 | -0.10(-0.54%) |
Dec 26, 2019 | 18.60 | 18.64 | 18.53 | 18.56 | 395,707 | +0.01(+0.05%) |
Dec 24, 2019 | 18.55 | 18.59 | 18.48 | 18.55 | 272,057 | +0.06(+0.32%) |
Dec 23, 2019 | 18.64 | 18.66 | 18.43 | 18.50 | 541,713 | -0.08(-0.41%) |
Dec 20, 2019 | 18.61 | 18.71 | 18.49 | 18.57 | 3,136,181 | +0.03(+0.18%) |
Dec 19, 2019 | 18.71 | 18.73 | 18.50 | 18.54 | 1,125,541 | -0.17(-0.90%) |
Dec 18, 2019 | 18.90 | 18.92 | 18.63 | 18.71 | 752,749 | -0.13(-0.71%) |
Dec 17, 2019 | 18.81 | 18.91 | 18.71 | 18.84 | 925,448 | +0.08(+0.40%) |
Dec 16, 2019 | 18.91 | 18.94 | 18.75 | 18.76 | 1,431,168 | +0.10(+0.54%) |
Dec 13, 2019 | 18.83 | 18.93 | 18.56 | 18.66 | 1,404,796 | -0.20(-1.07%) |
Dec 12, 2019 | 18.21 | 18.92 | 18.15 | 18.86 | 1,638,348 | +0.74(+4.07%) |
Dec 11, 2019 | 18.21 | 18.31 | 18.07 | 18.13 | 1,240,330 | +0.10(+0.56%) |
Dec 10, 2019 | 18.04 | 18.22 | 17.98 | 18.03 | 1,116,238 | -0.07(-0.37%) |
Dec 09, 2019 | 18.05 | 18.20 | 18.04 | 18.09 | 1,126,681 | -0.03(-0.14%) |
Dec 06, 2019 | 18.19 | 18.29 | 18.06 | 18.12 | 1,169,967 | +0.16(+0.89%) |
Dec 05, 2019 | 17.93 | 18.01 | 17.87 | 17.96 | 862,161 | +0.13(+0.70%) |
Dec 04, 2019 | 17.65 | 17.91 | 17.58 | 17.83 | 1,141,013 | +0.23(+1.33%) |
Dec 03, 2019 | 17.38 | 17.63 | 17.24 | 17.60 | 1,274,082 | -0.29(-1.64%) |