Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.04 | 14.30 | 13.81 | 14.30 | 88,333 | -0.18(-1.25%) |
Feb 27, 2020 | 14.86 | 14.86 | 14.30 | 14.49 | 243,201 | -0.56(-3.73%) |
Feb 26, 2020 | 15.10 | 15.31 | 15.04 | 15.05 | 41,863 | -0.13(-0.85%) |
Feb 25, 2020 | 15.68 | 15.68 | 15.03 | 15.18 | 83,804 | -0.42(-2.70%) |
Feb 24, 2020 | 15.52 | 15.69 | 15.36 | 15.60 | 88,956 | -0.80(-4.87%) |
Feb 21, 2020 | 16.63 | 16.63 | 16.36 | 16.40 | 77,210 | -0.28(-1.70%) |
Feb 20, 2020 | 16.78 | 16.93 | 16.64 | 16.68 | 83,793 | -0.19(-1.14%) |
Feb 19, 2020 | 16.78 | 16.92 | 16.78 | 16.87 | 35,800 | +0.09(+0.55%) |
Feb 18, 2020 | 16.94 | 16.94 | 16.70 | 16.78 | 54,591 | -0.27(-1.56%) |
Feb 14, 2020 | 17.15 | 17.24 | 16.99 | 17.05 | 15,485 | -0.05(-0.27%) |
Feb 13, 2020 | 17.14 | 17.14 | 16.97 | 17.09 | 42,173 | -0.24(-1.38%) |
Feb 12, 2020 | 17.07 | 17.36 | 17.07 | 17.33 | 93,803 | +0.61(+3.62%) |
Feb 11, 2020 | 16.57 | 16.93 | 16.57 | 16.73 | 47,354 | +0.35(+2.13%) |
Feb 10, 2020 | 16.29 | 16.39 | 16.14 | 16.38 | 51,078 | +0.04(+0.22%) |
Feb 07, 2020 | 16.73 | 16.73 | 16.34 | 16.34 | 75,465 | -0.61(-3.57%) |
Feb 06, 2020 | 17.08 | 17.13 | 16.89 | 16.95 | 64,807 | -0.09(-0.54%) |
Feb 05, 2020 | 17.11 | 17.13 | 17.00 | 17.04 | 65,905 | +0.29(+1.75%) |
Feb 04, 2020 | 16.48 | 16.78 | 16.48 | 16.74 | 79,442 | +0.73(+4.58%) |
Feb 03, 2020 | 16.02 | 16.12 | 15.91 | 16.01 | 41,790 | -0.03(-0.17%) |
Jan 31, 2020 | 16.27 | 16.29 | 16.00 | 16.04 | 56,817 | -0.39(-2.40%) |
Jan 30, 2020 | 16.41 | 16.59 | 16.28 | 16.43 | 40,901 | -0.18(-1.10%) |
Jan 29, 2020 | 16.68 | 16.79 | 16.60 | 16.62 | 34,680 | +0.00(+0.03%) |
Jan 28, 2020 | 16.48 | 16.68 | 16.40 | 16.61 | 52,428 | +0.14(+0.87%) |
Jan 27, 2020 | 16.63 | 16.63 | 16.45 | 16.47 | 134,976 | -0.77(-4.47%) |
Jan 24, 2020 | 17.44 | 17.44 | 17.17 | 17.24 | 40,459 | -0.20(-1.16%) |
Jan 23, 2020 | 17.65 | 17.69 | 17.13 | 17.44 | 144,090 | -0.47(-2.61%) |
Jan 22, 2020 | 18.01 | 18.03 | 17.90 | 17.91 | 59,475 | -0.16(-0.86%) |
Jan 21, 2020 | 18.50 | 18.50 | 18.01 | 18.06 | 109,171 | -0.61(-3.24%) |
Jan 17, 2020 | 18.56 | 18.72 | 18.51 | 18.67 | 63,469 | +0.17(+0.94%) |
Jan 16, 2020 | 18.61 | 18.77 | 18.44 | 18.50 | 49,403 | -0.03(-0.15%) |
Jan 15, 2020 | 18.72 | 18.72 | 18.44 | 18.52 | 104,423 | -0.32(-1.70%) |
Jan 14, 2020 | 18.80 | 18.89 | 18.80 | 18.84 | 53,621 | +0.05(+0.24%) |
Jan 13, 2020 | 18.43 | 18.80 | 18.40 | 18.80 | 116,394 | +0.39(+2.14%) |
Jan 10, 2020 | 18.28 | 18.49 | 18.23 | 18.40 | 92,259 | +0.16(+0.85%) |
Jan 09, 2020 | 18.35 | 18.35 | 18.20 | 18.25 | 44,728 | -0.10(-0.55%) |
Jan 08, 2020 | 18.40 | 18.46 | 18.29 | 18.35 | 48,515 | -0.11(-0.60%) |
Jan 07, 2020 | 18.34 | 18.48 | 18.25 | 18.46 | 86,021 | +0.10(+0.55%) |
Jan 06, 2020 | 18.43 | 18.46 | 18.19 | 18.36 | 81,406 | -0.10(-0.55%) |
Jan 03, 2020 | 18.72 | 18.72 | 18.45 | 18.46 | 90,514 | -0.53(-2.80%) |
Jan 02, 2020 | 18.72 | 19.07 | 18.72 | 18.99 | 76,931 | +0.36(+1.92%) |
Dec 31, 2019 | 18.61 | 18.67 | 18.57 | 18.63 | 47,874 | -0.04(-0.20%) |
Dec 30, 2019 | 18.61 | 18.72 | 18.55 | 18.67 | 62,436 | +0.20(+1.07%) |
Dec 27, 2019 | 18.44 | 18.68 | 18.44 | 18.47 | 130,344 | +0.14(+0.75%) |
Dec 26, 2019 | 18.26 | 18.35 | 18.20 | 18.34 | 105,590 | +0.23(+1.26%) |
Dec 24, 2019 | 18.15 | 18.19 | 18.06 | 18.11 | 14,434 | +0.14(+0.76%) |
Dec 23, 2019 | 17.92 | 18.03 | 17.92 | 17.97 | 48,060 | -0.05(-0.25%) |
Dec 20, 2019 | 18.21 | 18.22 | 17.94 | 18.02 | 32,804 | -0.15(-0.81%) |
Dec 19, 2019 | 18.06 | 18.20 | 18.05 | 18.16 | 101,167 | +0.06(+0.35%) |
Dec 18, 2019 | 18.11 | 18.14 | 18.02 | 18.10 | 143,131 | -0.03(-0.15%) |
Dec 17, 2019 | 18.39 | 18.39 | 18.09 | 18.13 | 431,423 | -0.19(-1.05%) |
Dec 16, 2019 | 18.50 | 18.70 | 18.29 | 18.32 | 142,033 | +0.24(+1.32%) |
Dec 13, 2019 | 18.24 | 18.51 | 18.04 | 18.08 | 274,577 | -0.04(-0.20%) |
Dec 12, 2019 | 17.74 | 18.12 | 17.58 | 18.12 | 818,622 | +0.55(+3.12%) |
Dec 11, 2019 | 17.20 | 17.66 | 17.20 | 17.57 | 906,302 | +0.42(+2.45%) |
Dec 10, 2019 | 17.06 | 17.15 | 17.02 | 17.15 | 21,166 | +0.11(+0.64%) |
Dec 09, 2019 | 16.97 | 17.08 | 16.95 | 17.04 | 49,575 | +0.17(+1.03%) |
Dec 06, 2019 | 16.78 | 16.95 | 16.78 | 16.86 | 34,226 | +0.29(+1.77%) |
Dec 05, 2019 | 16.63 | 16.63 | 16.52 | 16.57 | 13,016 | +0.02(+0.11%) |
Dec 04, 2019 | 16.32 | 16.63 | 16.32 | 16.55 | 17,458 | +0.30(+1.86%) |
Dec 03, 2019 | 16.13 | 16.42 | 16.06 | 16.25 | 38,062 | -0.26(-1.55%) |