Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.34 | 15.75 | 15.15 | 15.73 | 1,026,280 | -0.10(-0.61%) |
Feb 27, 2020 | 15.97 | 16.62 | 15.79 | 15.83 | 1,470,330 | -0.84(-5.04%) |
Feb 26, 2020 | 16.98 | 17.23 | 16.59 | 16.67 | 307,222 | -0.25(-1.50%) |
Feb 25, 2020 | 17.37 | 17.43 | 16.78 | 16.92 | 138,861 | -0.31(-1.79%) |
Feb 24, 2020 | 17.56 | 17.74 | 17.13 | 17.23 | 138,701 | -0.89(-4.89%) |
Feb 21, 2020 | 18.03 | 18.25 | 17.94 | 18.12 | 47,602 | -0.09(-0.48%) |
Feb 20, 2020 | 18.32 | 18.32 | 18.13 | 18.21 | 165,946 | -0.35(-1.91%) |
Feb 19, 2020 | 18.35 | 18.59 | 18.34 | 18.56 | 141,746 | +0.29(+1.58%) |
Feb 18, 2020 | 18.19 | 18.27 | 18.06 | 18.27 | 33,668 | -0.03(-0.14%) |
Feb 14, 2020 | 18.35 | 18.35 | 18.15 | 18.30 | 14,960 | +0.16(+0.88%) |
Feb 13, 2020 | 18.18 | 18.24 | 18.11 | 18.14 | 58,798 | -0.06(-0.34%) |
Feb 12, 2020 | 18.03 | 18.33 | 18.00 | 18.20 | 268,647 | +0.18(+0.98%) |
Feb 11, 2020 | 17.77 | 18.03 | 17.72 | 18.03 | 215,085 | +0.56(+3.23%) |
Feb 10, 2020 | 17.81 | 17.82 | 17.36 | 17.46 | 275,340 | -0.49(-2.72%) |
Feb 07, 2020 | 18.31 | 18.31 | 17.95 | 17.95 | 96,451 | -0.65(-3.49%) |
Feb 06, 2020 | 19.10 | 19.10 | 18.48 | 18.60 | 229,057 | -0.47(-2.48%) |
Feb 05, 2020 | 19.22 | 19.23 | 18.99 | 19.07 | 501,546 | +0.18(+0.96%) |
Feb 04, 2020 | 19.10 | 19.20 | 18.86 | 18.89 | 595,429 | +0.21(+1.13%) |
Feb 03, 2020 | 18.51 | 18.78 | 18.51 | 18.68 | 206,578 | +0.42(+2.32%) |
Jan 31, 2020 | 18.40 | 18.40 | 18.14 | 18.25 | 81,377 | -0.34(-1.80%) |
Jan 30, 2020 | 18.33 | 18.65 | 18.04 | 18.59 | 170,156 | -0.34(-1.79%) |
Jan 29, 2020 | 19.26 | 19.28 | 18.89 | 18.93 | 253,187 | -0.40(-2.08%) |
Jan 28, 2020 | 19.06 | 19.34 | 18.93 | 19.33 | 468,054 | +0.57(+3.06%) |
Jan 27, 2020 | 18.88 | 18.98 | 18.71 | 18.76 | 311,929 | -0.77(-3.93%) |
Jan 24, 2020 | 19.73 | 19.73 | 19.45 | 19.53 | 303,974 | -0.27(-1.38%) |
Jan 23, 2020 | 19.38 | 19.80 | 19.31 | 19.80 | 323,791 | +0.38(+1.94%) |
Jan 22, 2020 | 19.40 | 19.48 | 19.30 | 19.42 | 242,054 | +0.20(+1.02%) |
Jan 21, 2020 | 19.41 | 19.41 | 19.19 | 19.23 | 127,720 | -0.11(-0.55%) |
Jan 17, 2020 | 18.97 | 19.33 | 18.93 | 19.33 | 301,027 | +0.44(+2.34%) |
Jan 16, 2020 | 19.19 | 19.20 | 18.71 | 18.89 | 444,809 | -0.14(-0.73%) |
Jan 15, 2020 | 19.14 | 19.20 | 18.93 | 19.03 | 139,528 | -0.23(-1.20%) |
Jan 14, 2020 | 19.08 | 19.28 | 19.02 | 19.26 | 92,672 | +0.25(+1.32%) |
Jan 13, 2020 | 18.86 | 19.01 | 18.85 | 19.01 | 160,680 | +0.21(+1.10%) |
Jan 10, 2020 | 18.93 | 19.11 | 18.73 | 18.80 | 1,165,347 | -0.04(-0.23%) |
Jan 09, 2020 | 18.76 | 18.94 | 18.74 | 18.85 | 637,243 | +0.11(+0.57%) |
Jan 08, 2020 | 18.73 | 18.93 | 18.57 | 18.74 | 200,184 | -0.16(-0.84%) |
Jan 07, 2020 | 18.66 | 18.93 | 18.57 | 18.90 | 256,367 | +0.09(+0.47%) |
Jan 06, 2020 | 18.77 | 18.87 | 18.67 | 18.81 | 92,676 | -0.04(-0.23%) |
Jan 03, 2020 | 18.78 | 19.02 | 18.78 | 18.86 | 102,344 | -0.10(-0.51%) |
Jan 02, 2020 | 18.87 | 19.03 | 18.85 | 18.95 | 324,635 | +0.19(+0.99%) |
Dec 31, 2019 | 18.72 | 18.78 | 18.67 | 18.77 | 69,363 | +0.08(+0.42%) |
Dec 30, 2019 | 18.64 | 18.78 | 18.62 | 18.69 | 92,474 | +0.16(+0.88%) |
Dec 27, 2019 | 18.56 | 18.58 | 18.37 | 18.52 | 355,996 | -0.10(-0.51%) |
Dec 26, 2019 | 18.41 | 18.63 | 18.41 | 18.62 | 54,613 | +0.42(+2.32%) |
Dec 24, 2019 | 18.24 | 18.24 | 18.18 | 18.20 | 31,734 | -0.02(-0.12%) |
Dec 23, 2019 | 18.05 | 18.22 | 18.05 | 18.22 | 131,132 | +0.34(+1.87%) |
Dec 20, 2019 | 18.00 | 18.05 | 17.81 | 17.88 | 102,571 | -0.20(-1.12%) |
Dec 19, 2019 | 17.88 | 18.11 | 17.86 | 18.09 | 130,150 | +0.22(+1.23%) |
Dec 18, 2019 | 17.75 | 17.91 | 17.70 | 17.87 | 82,762 | +0.17(+0.95%) |
Dec 17, 2019 | 17.67 | 17.71 | 17.62 | 17.70 | 126,994 | -0.16(-0.89%) |
Dec 16, 2019 | 17.65 | 17.91 | 17.65 | 17.86 | 561,837 | +0.43(+2.48%) |
Dec 13, 2019 | 17.27 | 17.43 | 17.22 | 17.43 | 87,360 | +0.07(+0.38%) |
Dec 12, 2019 | 17.08 | 17.38 | 17.06 | 17.36 | 188,173 | +0.37(+2.19%) |
Dec 11, 2019 | 16.86 | 16.99 | 16.86 | 16.99 | 59,970 | +0.32(+1.94%) |
Dec 10, 2019 | 16.70 | 16.70 | 16.57 | 16.66 | 111,474 | -0.06(-0.37%) |
Dec 09, 2019 | 16.70 | 16.80 | 16.67 | 16.73 | 137,576 | +0.15(+0.90%) |
Dec 06, 2019 | 16.38 | 16.72 | 16.37 | 16.58 | 185,113 | +0.35(+2.19%) |
Dec 05, 2019 | 16.04 | 16.26 | 16.04 | 16.22 | 36,828 | +0.15(+0.96%) |
Dec 04, 2019 | 16.19 | 16.19 | 16.06 | 16.07 | 68,543 | +0.06(+0.37%) |
Dec 03, 2019 | 15.88 | 16.03 | 15.84 | 16.01 | 76,673 | +0.13(+0.83%) |