Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.66 | 15.13 | 14.65 | 14.97 | 589,800 | -0.26(-1.71%) |
Feb 27, 2020 | 15.47 | 15.76 | 15.17 | 15.23 | 356,802 | -0.47(-2.99%) |
Feb 26, 2020 | 15.69 | 15.84 | 15.62 | 15.70 | 233,469 | +0.10(+0.64%) |
Feb 25, 2020 | 16.44 | 16.44 | 15.57 | 15.60 | 315,552 | -0.84(-5.11%) |
Feb 24, 2020 | 16.24 | 16.67 | 16.10 | 16.44 | 247,916 | -0.52(-3.07%) |
Feb 21, 2020 | 17.13 | 17.15 | 16.95 | 16.96 | 245,900 | -0.19(-1.11%) |
Feb 20, 2020 | 17.39 | 17.58 | 17.11 | 17.15 | 166,329 | -0.32(-1.83%) |
Feb 19, 2020 | 17.19 | 17.58 | 17.19 | 17.47 | 145,013 | +0.28(+1.63%) |
Feb 18, 2020 | 17.08 | 17.30 | 17.08 | 17.19 | 216,214 | +0.07(+0.41%) |
Feb 14, 2020 | 17.19 | 17.38 | 17.05 | 17.12 | 255,400 | -0.09(-0.52%) |
Feb 13, 2020 | 17.38 | 17.76 | 16.86 | 17.21 | 882,537 | -0.31(-1.77%) |
Feb 12, 2020 | 17.78 | 18.30 | 17.39 | 17.52 | 478,525 | +0.34(+1.98%) |
Feb 11, 2020 | 17.16 | 17.32 | 16.65 | 17.18 | 226,280 | +0.10(+0.59%) |
Feb 10, 2020 | 16.73 | 17.22 | 16.67 | 17.08 | 323,352 | +0.32(+1.94%) |
Feb 07, 2020 | 16.46 | 16.81 | 16.41 | 16.75 | 204,800 | +0.18(+1.12%) |
Feb 06, 2020 | 16.89 | 16.92 | 16.29 | 16.57 | 129,053 | -0.19(-1.13%) |
Feb 05, 2020 | 16.60 | 16.95 | 16.58 | 16.76 | 242,683 | +0.33(+2.01%) |
Feb 04, 2020 | 16.60 | 16.66 | 16.18 | 16.43 | 196,817 | +0.10(+0.61%) |
Feb 03, 2020 | 16.15 | 16.48 | 16.15 | 16.33 | 171,760 | +0.26(+1.62%) |
Jan 31, 2020 | 16.11 | 16.36 | 16.03 | 16.07 | 308,500 | -0.12(-0.74%) |
Jan 30, 2020 | 16.14 | 16.25 | 16.02 | 16.19 | 225,108 | -0.05(-0.31%) |
Jan 29, 2020 | 16.16 | 16.42 | 16.07 | 16.24 | 144,185 | +0.08(+0.50%) |
Jan 28, 2020 | 16.20 | 16.21 | 16.07 | 16.16 | 140,687 | +0.06(+0.37%) |
Jan 27, 2020 | 15.99 | 16.26 | 15.92 | 16.10 | 141,609 | -0.36(-2.19%) |
Jan 24, 2020 | 16.74 | 16.85 | 16.36 | 16.46 | 138,500 | -0.28(-1.67%) |
Jan 23, 2020 | 16.60 | 16.77 | 16.37 | 16.74 | 317,283 | +0.15(+0.90%) |
Jan 22, 2020 | 16.33 | 16.61 | 16.33 | 16.59 | 230,346 | +0.39(+2.38%) |
Jan 21, 2020 | 16.32 | 16.35 | 16.20 | 16.20 | 209,073 | -0.22(-1.31%) |
Jan 17, 2020 | 16.82 | 16.83 | 16.39 | 16.42 | 180,600 | -0.26(-1.56%) |
Jan 16, 2020 | 16.35 | 16.86 | 16.33 | 16.68 | 197,220 | +0.39(+2.39%) |
Jan 15, 2020 | 16.14 | 16.43 | 16.10 | 16.29 | 164,706 | -0.02(-0.09%) |
Jan 14, 2020 | 16.45 | 16.61 | 16.23 | 16.30 | 207,830 | -0.21(-1.30%) |
Jan 13, 2020 | 16.29 | 16.57 | 16.24 | 16.52 | 128,038 | +0.20(+1.23%) |
Jan 10, 2020 | 16.53 | 16.62 | 16.30 | 16.32 | 157,200 | -0.23(-1.39%) |
Jan 09, 2020 | 16.57 | 16.70 | 16.40 | 16.55 | 118,872 | +0.01(+0.06%) |
Jan 08, 2020 | 15.84 | 16.59 | 15.84 | 16.54 | 312,501 | +0.70(+4.42%) |
Jan 07, 2020 | 15.80 | 15.95 | 15.73 | 15.84 | 153,332 | +0.05(+0.32%) |
Jan 06, 2020 | 15.54 | 15.85 | 15.49 | 15.79 | 85,544 | +0.11(+0.70%) |
Jan 03, 2020 | 15.65 | 15.85 | 15.57 | 15.68 | 107,300 | -0.19(-1.20%) |
Jan 02, 2020 | 15.97 | 16.03 | 15.74 | 15.87 | 117,834 | +0.12(+0.76%) |
Dec 31, 2019 | 15.60 | 15.82 | 15.49 | 15.75 | 235,500 | +0.08(+0.51%) |
Dec 30, 2019 | 15.68 | 16.06 | 15.62 | 15.67 | 160,932 | +0.05(+0.32%) |
Dec 27, 2019 | 15.70 | 15.74 | 15.58 | 15.62 | 125,600 | -0.02(-0.13%) |
Dec 26, 2019 | 15.58 | 15.64 | 15.55 | 15.64 | 116,337 | +0.04(+0.26%) |
Dec 24, 2019 | 15.66 | 15.76 | 15.49 | 15.60 | 111,700 | -0.08(-0.48%) |
Dec 23, 2019 | 16.37 | 16.37 | 15.56 | 15.68 | 258,370 | -0.75(-4.60%) |
Dec 20, 2019 | 16.13 | 16.63 | 15.91 | 16.43 | 542,500 | +0.33(+2.05%) |
Dec 19, 2019 | 15.75 | 16.14 | 15.73 | 16.10 | 273,617 | +0.35(+2.22%) |
Dec 18, 2019 | 15.89 | 16.09 | 15.70 | 15.75 | 522,558 | -0.14(-0.88%) |
Dec 17, 2019 | 15.86 | 15.93 | 15.45 | 15.89 | 420,830 | +0.03(+0.19%) |
Dec 16, 2019 | 15.52 | 16.13 | 15.52 | 15.86 | 773,146 | +0.40(+2.59%) |
Dec 13, 2019 | 15.52 | 15.73 | 15.28 | 15.46 | 209,300 | -0.06(-0.39%) |
Dec 12, 2019 | 15.33 | 15.73 | 15.33 | 15.52 | 230,715 | +0.22(+1.44%) |
Dec 11, 2019 | 15.21 | 15.31 | 15.01 | 15.30 | 185,079 | +0.17(+1.12%) |
Dec 10, 2019 | 15.07 | 15.21 | 15.00 | 15.13 | 177,612 | +0.05(+0.33%) |
Dec 09, 2019 | 15.15 | 15.20 | 14.93 | 15.08 | 298,622 | -0.08(-0.53%) |
Dec 06, 2019 | 15.11 | 15.30 | 15.05 | 15.16 | 156,000 | +0.11(+0.73%) |
Dec 05, 2019 | 15.15 | 15.15 | 14.95 | 15.05 | 130,981 | -0.08(-0.53%) |
Dec 04, 2019 | 14.94 | 15.24 | 14.94 | 15.13 | 166,380 | +0.19(+1.27%) |
Dec 03, 2019 | 14.98 | 15.00 | 14.78 | 14.94 | 166,232 | -0.15(-0.99%) |