Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.60 | 14.88 | 13.88 | 14.28 | 701,214 | -0.90(-5.90%) |
Feb 27, 2020 | 15.57 | 16.27 | 15.14 | 15.17 | 223,506 | -0.79(-4.96%) |
Feb 26, 2020 | 16.62 | 16.64 | 15.95 | 15.97 | 148,495 | -0.52(-3.14%) |
Feb 25, 2020 | 17.04 | 17.05 | 16.46 | 16.48 | 172,118 | -0.55(-3.21%) |
Feb 24, 2020 | 17.34 | 17.35 | 16.90 | 17.03 | 155,448 | -0.62(-3.50%) |
Feb 21, 2020 | 17.93 | 17.95 | 17.45 | 17.65 | 229,918 | -0.24(-1.34%) |
Feb 20, 2020 | 16.62 | 17.99 | 16.62 | 17.89 | 295,452 | +1.46(+8.86%) |
Feb 19, 2020 | 16.28 | 16.60 | 16.21 | 16.43 | 114,458 | +0.21(+1.31%) |
Feb 18, 2020 | 16.10 | 16.26 | 15.95 | 16.22 | 65,447 | +0.12(+0.76%) |
Feb 14, 2020 | 16.06 | 16.19 | 15.96 | 16.10 | 99,309 | -0.03(-0.18%) |
Feb 13, 2020 | 16.37 | 16.40 | 16.11 | 16.13 | 100,677 | -0.25(-1.50%) |
Feb 12, 2020 | 16.40 | 16.54 | 16.01 | 16.37 | 146,850 | +0.15(+0.93%) |
Feb 11, 2020 | 16.31 | 16.38 | 16.06 | 16.22 | 116,283 | +0.05(+0.29%) |
Feb 10, 2020 | 16.13 | 16.17 | 15.95 | 16.17 | 85,468 | -0.01(-0.06%) |
Feb 07, 2020 | 16.31 | 16.31 | 15.95 | 16.18 | 193,420 | -0.13(-0.81%) |
Feb 06, 2020 | 16.08 | 16.38 | 16.05 | 16.31 | 148,325 | +0.33(+2.06%) |
Feb 05, 2020 | 15.90 | 16.15 | 15.86 | 15.98 | 163,435 | +0.17(+1.07%) |
Feb 04, 2020 | 16.19 | 16.19 | 15.78 | 15.82 | 145,359 | -0.17(-1.06%) |
Feb 03, 2020 | 15.72 | 16.10 | 15.72 | 15.98 | 169,766 | +0.26(+1.68%) |
Jan 31, 2020 | 16.31 | 16.34 | 15.70 | 15.72 | 199,574 | -0.72(-4.36%) |
Jan 30, 2020 | 16.19 | 16.47 | 16.05 | 16.44 | 164,669 | +0.15(+0.93%) |
Jan 29, 2020 | 16.29 | 16.39 | 15.97 | 16.29 | 259,345 | +0.00(+0.00%) |
Jan 28, 2020 | 16.63 | 16.78 | 16.28 | 16.29 | 154,619 | -0.29(-1.76%) |
Jan 27, 2020 | 16.55 | 16.90 | 16.54 | 16.58 | 134,426 | -0.25(-1.51%) |
Jan 24, 2020 | 17.05 | 17.05 | 16.72 | 16.83 | 126,365 | -0.24(-1.43%) |
Jan 23, 2020 | 17.21 | 17.29 | 16.98 | 17.08 | 154,933 | -0.24(-1.36%) |
Jan 22, 2020 | 17.55 | 17.74 | 17.24 | 17.31 | 189,933 | -0.21(-1.18%) |
Jan 21, 2020 | 17.59 | 17.67 | 17.50 | 17.52 | 156,904 | -0.17(-0.96%) |
Jan 17, 2020 | 18.17 | 18.20 | 17.67 | 17.69 | 128,168 | -0.34(-1.88%) |
Jan 16, 2020 | 17.95 | 18.23 | 17.85 | 18.03 | 87,738 | +0.08(+0.42%) |
Jan 15, 2020 | 17.57 | 17.95 | 17.50 | 17.95 | 128,059 | +0.41(+2.36%) |
Jan 14, 2020 | 17.66 | 17.78 | 17.47 | 17.54 | 136,044 | -0.18(-1.01%) |
Jan 13, 2020 | 17.70 | 17.77 | 17.38 | 17.72 | 134,513 | +0.02(+0.11%) |
Jan 10, 2020 | 17.89 | 17.96 | 17.61 | 17.70 | 139,733 | -0.26(-1.47%) |
Jan 09, 2020 | 18.11 | 18.11 | 17.70 | 17.96 | 166,848 | +0.07(+0.37%) |
Jan 08, 2020 | 18.33 | 18.47 | 17.80 | 17.90 | 126,635 | -0.39(-2.11%) |
Jan 07, 2020 | 18.46 | 18.53 | 18.28 | 18.28 | 151,116 | -0.20(-1.07%) |
Jan 06, 2020 | 18.28 | 18.56 | 18.18 | 18.48 | 105,830 | +0.12(+0.67%) |
Jan 03, 2020 | 18.16 | 18.61 | 18.16 | 18.36 | 265,568 | -0.07(-0.36%) |
Jan 02, 2020 | 18.36 | 18.44 | 18.21 | 18.43 | 96,113 | +0.24(+1.30%) |
Dec 31, 2019 | 18.11 | 18.31 | 17.92 | 18.19 | 247,849 | +0.06(+0.31%) |
Dec 30, 2019 | 18.49 | 18.51 | 18.10 | 18.13 | 229,357 | -0.25(-1.33%) |
Dec 27, 2019 | 18.55 | 18.77 | 18.27 | 18.38 | 183,977 | -0.19(-1.02%) |
Dec 26, 2019 | 18.56 | 18.69 | 18.43 | 18.57 | 83,782 | +0.08(+0.41%) |
Dec 24, 2019 | 18.53 | 18.56 | 18.34 | 18.49 | 50,928 | +0.03(+0.15%) |
Dec 23, 2019 | 18.24 | 18.48 | 18.16 | 18.46 | 119,641 | +0.17(+0.93%) |
Dec 20, 2019 | 17.77 | 18.39 | 17.74 | 18.29 | 520,102 | +0.56(+3.14%) |
Dec 19, 2019 | 17.41 | 17.79 | 17.31 | 17.74 | 137,325 | +0.35(+2.01%) |
Dec 18, 2019 | 17.08 | 17.48 | 17.08 | 17.39 | 175,751 | +0.29(+1.71%) |
Dec 17, 2019 | 17.06 | 17.16 | 17.02 | 17.10 | 172,424 | +0.04(+0.22%) |
Dec 16, 2019 | 16.69 | 17.06 | 16.67 | 17.06 | 178,241 | +0.42(+2.55%) |
Dec 13, 2019 | 16.54 | 16.77 | 16.40 | 16.64 | 148,221 | +0.08(+0.46%) |
Dec 12, 2019 | 16.31 | 16.70 | 16.27 | 16.56 | 128,179 | +0.31(+1.91%) |
Dec 11, 2019 | 16.15 | 16.37 | 16.12 | 16.25 | 139,745 | +0.06(+0.35%) |
Dec 10, 2019 | 16.02 | 16.19 | 15.91 | 16.19 | 236,991 | +0.05(+0.29%) |
Dec 09, 2019 | 16.18 | 16.31 | 16.10 | 16.15 | 101,717 | -0.02(-0.12%) |
Dec 06, 2019 | 16.25 | 16.36 | 16.15 | 16.16 | 129,335 | +0.07(+0.41%) |
Dec 05, 2019 | 15.94 | 16.27 | 15.88 | 16.10 | 191,251 | +0.21(+1.30%) |
Dec 04, 2019 | 15.82 | 16.09 | 15.80 | 15.89 | 175,513 | +0.14(+0.90%) |
Dec 03, 2019 | 16.02 | 16.03 | 15.67 | 15.75 | 248,362 | -0.44(-2.74%) |