Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.30 | 16.96 | 16.30 | 16.54 | 65,100 | -0.70(-4.06%) |
Feb 27, 2020 | 16.97 | 17.32 | 16.37 | 17.24 | 156,887 | +0.24(+1.41%) |
Feb 26, 2020 | 17.75 | 18.02 | 17.00 | 17.00 | 103,408 | -0.93(-5.19%) |
Feb 25, 2020 | 18.65 | 18.99 | 17.83 | 17.93 | 100,376 | -1.07(-5.63%) |
Feb 24, 2020 | 18.50 | 19.00 | 18.41 | 19.00 | 40,176 | -0.25(-1.30%) |
Feb 21, 2020 | 19.13 | 19.45 | 19.01 | 19.25 | 61,100 | -0.55(-2.78%) |
Feb 20, 2020 | 19.75 | 19.80 | 19.03 | 19.80 | 39,587 | +0.18(+0.92%) |
Feb 19, 2020 | 18.89 | 19.65 | 18.89 | 19.62 | 47,952 | +0.78(+4.14%) |
Feb 18, 2020 | 19.17 | 19.51 | 18.76 | 18.84 | 47,706 | -0.68(-3.48%) |
Feb 14, 2020 | 19.20 | 19.76 | 19.15 | 19.52 | 37,400 | +0.09(+0.46%) |
Feb 13, 2020 | 19.36 | 19.74 | 18.01 | 19.43 | 39,088 | -0.24(-1.22%) |
Feb 12, 2020 | 19.10 | 19.75 | 19.00 | 19.67 | 112,716 | +0.62(+3.25%) |
Feb 11, 2020 | 18.95 | 19.05 | 18.75 | 19.05 | 30,761 | +0.30(+1.60%) |
Feb 10, 2020 | 18.12 | 18.75 | 18.12 | 18.75 | 25,018 | +0.63(+3.48%) |
Feb 07, 2020 | 18.82 | 18.82 | 18.12 | 18.12 | 20,200 | -0.91(-4.78%) |
Feb 06, 2020 | 19.04 | 19.14 | 18.60 | 19.03 | 20,990 | -0.07(-0.37%) |
Feb 05, 2020 | 18.62 | 19.10 | 18.32 | 19.10 | 44,961 | +0.60(+3.24%) |
Feb 04, 2020 | 18.51 | 18.65 | 18.32 | 18.50 | 18,021 | +0.23(+1.26%) |
Feb 03, 2020 | 18.25 | 18.42 | 18.20 | 18.27 | 41,684 | +0.09(+0.50%) |
Jan 31, 2020 | 18.43 | 18.54 | 18.00 | 18.18 | 70,000 | -0.43(-2.31%) |
Jan 30, 2020 | 18.11 | 18.62 | 18.11 | 18.61 | 27,195 | +0.14(+0.76%) |
Jan 29, 2020 | 18.79 | 18.82 | 18.47 | 18.47 | 16,472 | -0.35(-1.86%) |
Jan 28, 2020 | 18.54 | 18.82 | 18.37 | 18.82 | 26,695 | +0.48(+2.62%) |
Jan 27, 2020 | 18.75 | 18.90 | 18.34 | 18.34 | 16,824 | -0.92(-4.78%) |
Jan 24, 2020 | 18.62 | 19.30 | 18.62 | 19.26 | 72,100 | +0.48(+2.56%) |
Jan 23, 2020 | 18.53 | 18.88 | 18.52 | 18.78 | 47,852 | +0.04(+0.21%) |
Jan 22, 2020 | 18.98 | 19.11 | 18.74 | 18.74 | 38,294 | -0.24(-1.26%) |
Jan 21, 2020 | 18.96 | 19.08 | 18.82 | 18.98 | 30,453 | +0.02(+0.11%) |
Jan 17, 2020 | 18.84 | 19.02 | 18.48 | 18.96 | 77,200 | +0.18(+0.96%) |
Jan 16, 2020 | 18.95 | 19.22 | 18.73 | 18.78 | 81,310 | -0.23(-1.21%) |
Jan 15, 2020 | 19.19 | 19.42 | 18.63 | 19.01 | 110,636 | -0.34(-1.76%) |
Jan 14, 2020 | 19.19 | 19.49 | 18.90 | 19.35 | 63,579 | +0.25(+1.31%) |
Jan 13, 2020 | 18.72 | 19.25 | 18.72 | 19.10 | 48,555 | +0.08(+0.42%) |
Jan 10, 2020 | 18.34 | 19.25 | 18.24 | 19.02 | 60,200 | -0.18(-0.94%) |
Jan 09, 2020 | 19.19 | 19.33 | 19.01 | 19.20 | 36,570 | +0.11(+0.58%) |
Jan 08, 2020 | 18.48 | 19.09 | 18.48 | 19.09 | 29,440 | +0.58(+3.13%) |
Jan 07, 2020 | 18.26 | 18.62 | 18.07 | 18.51 | 35,669 | +0.25(+1.37%) |
Jan 06, 2020 | 18.13 | 18.40 | 18.11 | 18.26 | 51,230 | -0.04(-0.22%) |
Jan 03, 2020 | 18.43 | 18.74 | 18.24 | 18.30 | 96,200 | -0.31(-1.67%) |
Jan 02, 2020 | 18.47 | 18.68 | 18.40 | 18.61 | 45,401 | +0.30(+1.64%) |
Dec 31, 2019 | 18.35 | 18.76 | 18.24 | 18.31 | 92,200 | -0.09(-0.49%) |
Dec 30, 2019 | 18.52 | 18.77 | 18.25 | 18.40 | 43,400 | -0.13(-0.70%) |
Dec 27, 2019 | 18.67 | 18.80 | 18.35 | 18.53 | 39,800 | -0.15(-0.80%) |
Dec 26, 2019 | 18.84 | 18.96 | 18.50 | 18.68 | 19,729 | -0.23(-1.22%) |
Dec 24, 2019 | 19.15 | 19.18 | 18.84 | 18.91 | 26,800 | -0.20(-1.05%) |
Dec 23, 2019 | 19.20 | 19.30 | 18.67 | 19.11 | 46,875 | -0.03(-0.16%) |
Dec 20, 2019 | 19.27 | 19.44 | 18.75 | 19.14 | 253,100 | -0.03(-0.16%) |
Dec 19, 2019 | 19.05 | 19.21 | 18.68 | 19.17 | 63,742 | +0.18(+0.95%) |
Dec 18, 2019 | 18.80 | 19.12 | 18.50 | 18.99 | 95,708 | +0.14(+0.74%) |
Dec 17, 2019 | 18.99 | 18.99 | 18.50 | 18.85 | 46,430 | +0.08(+0.43%) |
Dec 16, 2019 | 18.86 | 18.87 | 18.43 | 18.77 | 69,804 | +0.13(+0.70%) |
Dec 13, 2019 | 18.30 | 18.80 | 17.97 | 18.64 | 71,600 | +0.50(+2.76%) |
Dec 12, 2019 | 18.13 | 18.36 | 17.97 | 18.14 | 74,021 | +0.01(+0.06%) |
Dec 11, 2019 | 18.14 | 18.24 | 17.69 | 18.13 | 48,923 | +0.31(+1.74%) |
Dec 10, 2019 | 17.99 | 18.20 | 17.70 | 17.82 | 74,722 | +0.24(+1.37%) |
Dec 09, 2019 | 16.68 | 17.64 | 16.45 | 17.58 | 207,907 | +1.33(+8.18%) |
Dec 06, 2019 | 16.48 | 16.50 | 16.16 | 16.25 | 72,700 | -0.11(-0.67%) |
Dec 05, 2019 | 16.42 | 16.73 | 16.31 | 16.36 | 73,215 | -0.11(-0.67%) |
Dec 04, 2019 | 16.67 | 16.69 | 16.42 | 16.47 | 62,192 | -0.04(-0.24%) |
Dec 03, 2019 | 17.00 | 17.00 | 16.32 | 16.51 | 76,616 | -0.39(-2.31%) |