Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.16 | 15.49 | 14.73 | 15.00 | 1,833,161 | -0.62(-3.98%) |
Feb 27, 2020 | 15.94 | 16.41 | 15.62 | 15.63 | 1,197,284 | -0.57(-3.51%) |
Feb 26, 2020 | 16.52 | 16.57 | 16.03 | 16.19 | 800,511 | -0.19(-1.15%) |
Feb 25, 2020 | 16.92 | 17.05 | 16.31 | 16.38 | 756,916 | -0.51(-3.02%) |
Feb 24, 2020 | 17.04 | 17.05 | 16.78 | 16.89 | 491,181 | -0.62(-3.53%) |
Feb 21, 2020 | 17.75 | 17.82 | 17.44 | 17.51 | 414,083 | -0.29(-1.61%) |
Feb 20, 2020 | 17.54 | 17.83 | 17.54 | 17.80 | 655,021 | +0.23(+1.33%) |
Feb 19, 2020 | 17.65 | 17.74 | 17.49 | 17.56 | 416,835 | +0.02(+0.10%) |
Feb 18, 2020 | 17.57 | 17.63 | 17.36 | 17.55 | 534,591 | -0.13(-0.71%) |
Feb 14, 2020 | 17.80 | 17.87 | 17.64 | 17.67 | 529,026 | -0.16(-0.90%) |
Feb 13, 2020 | 17.55 | 17.84 | 17.55 | 17.83 | 359,103 | +0.20(+1.12%) |
Feb 12, 2020 | 17.73 | 17.73 | 17.51 | 17.64 | 435,068 | +0.06(+0.36%) |
Feb 11, 2020 | 17.57 | 17.81 | 17.55 | 17.57 | 443,866 | +0.09(+0.51%) |
Feb 10, 2020 | 17.25 | 17.53 | 17.12 | 17.48 | 641,749 | +0.17(+0.98%) |
Feb 07, 2020 | 17.47 | 17.56 | 17.27 | 17.31 | 528,387 | -0.28(-1.62%) |
Feb 06, 2020 | 17.88 | 17.96 | 17.58 | 17.60 | 366,559 | -0.20(-1.15%) |
Feb 05, 2020 | 17.56 | 17.84 | 17.49 | 17.80 | 745,587 | +0.48(+2.77%) |
Feb 04, 2020 | 17.45 | 17.50 | 17.24 | 17.32 | 517,741 | +0.19(+1.09%) |
Feb 03, 2020 | 17.12 | 17.24 | 17.05 | 17.14 | 807,337 | +0.13(+0.78%) |
Jan 31, 2020 | 17.20 | 17.34 | 16.90 | 17.00 | 726,181 | -0.37(-2.15%) |
Jan 30, 2020 | 16.90 | 18.71 | 16.90 | 17.38 | 804,445 | +0.36(+2.14%) |
Jan 29, 2020 | 17.18 | 17.37 | 16.99 | 17.01 | 598,317 | -0.15(-0.88%) |
Jan 28, 2020 | 17.25 | 17.29 | 17.14 | 17.16 | 429,802 | +0.04(+0.26%) |
Jan 27, 2020 | 16.99 | 17.33 | 16.91 | 17.12 | 1,027,185 | -0.21(-1.23%) |
Jan 24, 2020 | 17.62 | 17.62 | 17.21 | 17.33 | 787,464 | -0.28(-1.62%) |
Jan 23, 2020 | 17.60 | 17.68 | 17.39 | 17.62 | 927,214 | -0.13(-0.75%) |
Jan 22, 2020 | 17.80 | 17.81 | 17.55 | 17.75 | 827,877 | +0.04(+0.25%) |
Jan 21, 2020 | 18.06 | 18.11 | 17.67 | 17.71 | 956,760 | -0.46(-2.55%) |
Jan 17, 2020 | 18.41 | 18.50 | 18.13 | 18.17 | 1,042,606 | +0.02(+0.12%) |
Jan 16, 2020 | 17.65 | 18.18 | 17.43 | 18.15 | 1,963,930 | +1.10(+6.44%) |
Jan 15, 2020 | 16.99 | 17.11 | 16.92 | 17.05 | 790,674 | -0.04(-0.21%) |
Jan 14, 2020 | 17.14 | 17.23 | 17.03 | 17.08 | 723,074 | -0.07(-0.42%) |
Jan 13, 2020 | 17.08 | 17.18 | 16.99 | 17.15 | 564,233 | +0.09(+0.52%) |
Jan 10, 2020 | 17.37 | 17.37 | 17.03 | 17.07 | 484,083 | -0.26(-1.49%) |
Jan 09, 2020 | 17.44 | 17.54 | 17.29 | 17.32 | 670,618 | -0.20(-1.17%) |
Jan 08, 2020 | 17.34 | 17.63 | 17.34 | 17.53 | 758,532 | +0.17(+0.97%) |
Jan 07, 2020 | 17.30 | 17.38 | 17.16 | 17.36 | 1,051,662 | +0.04(+0.26%) |
Jan 06, 2020 | 17.15 | 17.36 | 17.03 | 17.31 | 669,346 | -0.04(-0.20%) |
Jan 03, 2020 | 17.21 | 17.42 | 17.10 | 17.35 | 676,142 | -0.12(-0.71%) |
Jan 02, 2020 | 17.54 | 17.55 | 17.32 | 17.47 | 618,989 | -0.01(-0.05%) |
Dec 31, 2019 | 17.42 | 17.57 | 17.30 | 17.48 | 681,877 | +0.05(+0.31%) |
Dec 30, 2019 | 17.47 | 17.52 | 17.31 | 17.43 | 643,422 | +0.04(+0.26%) |
Dec 27, 2019 | 17.44 | 17.44 | 17.32 | 17.39 | 566,057 | -0.08(-0.46%) |
Dec 26, 2019 | 17.40 | 17.50 | 17.39 | 17.47 | 351,985 | +0.10(+0.56%) |
Dec 24, 2019 | 17.37 | 17.43 | 17.31 | 17.37 | 240,973 | +0.00(+0.00%) |
Dec 23, 2019 | 17.70 | 17.77 | 17.32 | 17.37 | 727,372 | -0.29(-1.66%) |
Dec 20, 2019 | 17.77 | 17.85 | 17.55 | 17.66 | 3,437,948 | -0.03(-0.15%) |
Dec 19, 2019 | 17.63 | 17.76 | 17.47 | 17.69 | 930,484 | +0.05(+0.30%) |
Dec 18, 2019 | 17.66 | 17.71 | 17.51 | 17.64 | 764,924 | +0.01(+0.05%) |
Dec 17, 2019 | 17.46 | 17.70 | 17.40 | 17.63 | 703,802 | +0.21(+1.23%) |
Dec 16, 2019 | 17.30 | 17.57 | 17.24 | 17.41 | 853,131 | +0.26(+1.50%) |
Dec 13, 2019 | 17.21 | 17.36 | 17.02 | 17.15 | 459,907 | -0.12(-0.67%) |
Dec 12, 2019 | 16.94 | 17.34 | 16.91 | 17.27 | 708,228 | +0.41(+2.43%) |
Dec 11, 2019 | 17.02 | 17.04 | 16.75 | 16.86 | 392,027 | -0.09(-0.52%) |
Dec 10, 2019 | 16.90 | 17.04 | 16.69 | 16.95 | 649,456 | +0.04(+0.26%) |
Dec 09, 2019 | 16.69 | 17.04 | 16.69 | 16.91 | 679,085 | -0.00(-0.03%) |
Dec 06, 2019 | 16.90 | 17.17 | 16.81 | 16.91 | 590,907 | +0.13(+0.77%) |
Dec 05, 2019 | 16.74 | 16.86 | 16.69 | 16.78 | 768,715 | +0.12(+0.69%) |
Dec 04, 2019 | 16.61 | 16.81 | 16.53 | 16.67 | 852,985 | +0.25(+1.52%) |
Dec 03, 2019 | 16.41 | 16.46 | 16.20 | 16.42 | 666,394 | -0.21(-1.28%) |