Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.45 | 13.73 | 13.21 | 13.38 | 783,454 | -0.37(-2.72%) |
Feb 27, 2020 | 14.30 | 14.40 | 13.64 | 13.75 | 658,895 | -0.83(-5.72%) |
Feb 26, 2020 | 14.85 | 14.91 | 14.35 | 14.59 | 476,105 | -0.47(-3.10%) |
Feb 25, 2020 | 15.91 | 15.97 | 14.96 | 15.05 | 366,591 | -0.87(-5.45%) |
Feb 24, 2020 | 15.91 | 16.00 | 15.56 | 15.92 | 477,121 | -0.25(-1.53%) |
Feb 21, 2020 | 16.10 | 16.36 | 16.08 | 16.17 | 362,499 | +0.11(+0.71%) |
Feb 20, 2020 | 16.00 | 16.18 | 16.00 | 16.06 | 187,663 | +0.07(+0.42%) |
Feb 19, 2020 | 16.24 | 16.36 | 15.97 | 15.99 | 238,074 | -0.33(-2.04%) |
Feb 18, 2020 | 16.46 | 16.47 | 16.30 | 16.32 | 148,014 | -0.16(-0.98%) |
Feb 14, 2020 | 16.47 | 16.66 | 16.41 | 16.48 | 216,093 | +0.04(+0.23%) |
Feb 13, 2020 | 16.41 | 16.60 | 16.39 | 16.45 | 160,112 | +0.01(+0.06%) |
Feb 12, 2020 | 16.58 | 16.60 | 16.33 | 16.44 | 214,233 | -0.07(-0.40%) |
Feb 11, 2020 | 16.48 | 16.61 | 16.40 | 16.50 | 137,268 | +0.13(+0.81%) |
Feb 10, 2020 | 16.25 | 16.40 | 16.12 | 16.37 | 174,720 | +0.13(+0.82%) |
Feb 07, 2020 | 16.39 | 16.46 | 16.22 | 16.24 | 123,421 | -0.16(-0.99%) |
Feb 06, 2020 | 16.49 | 16.59 | 16.39 | 16.40 | 151,278 | -0.09(-0.52%) |
Feb 05, 2020 | 15.93 | 16.56 | 15.93 | 16.48 | 364,503 | +0.58(+3.65%) |
Feb 04, 2020 | 15.77 | 16.05 | 15.77 | 15.90 | 388,046 | +0.24(+1.52%) |
Feb 03, 2020 | 15.60 | 15.88 | 15.58 | 15.66 | 405,922 | +0.09(+0.55%) |
Jan 31, 2020 | 15.74 | 15.82 | 15.39 | 15.58 | 1,000,179 | -0.26(-1.62%) |
Jan 30, 2020 | 15.91 | 15.98 | 15.72 | 15.84 | 297,204 | -0.08(-0.48%) |
Jan 29, 2020 | 16.05 | 16.23 | 15.89 | 15.91 | 415,033 | -0.16(-1.00%) |
Jan 28, 2020 | 16.27 | 16.33 | 16.00 | 16.07 | 254,094 | -0.21(-1.28%) |
Jan 27, 2020 | 16.57 | 16.64 | 16.27 | 16.28 | 177,273 | -0.39(-2.33%) |
Jan 24, 2020 | 16.91 | 16.91 | 16.52 | 16.67 | 271,711 | -0.26(-1.51%) |
Jan 23, 2020 | 16.89 | 16.99 | 16.78 | 16.93 | 355,199 | +0.01(+0.06%) |
Jan 22, 2020 | 17.09 | 17.12 | 16.87 | 16.92 | 230,558 | -0.12(-0.72%) |
Jan 21, 2020 | 17.09 | 17.10 | 16.98 | 17.04 | 186,542 | -0.07(-0.39%) |
Jan 17, 2020 | 17.18 | 17.24 | 17.08 | 17.10 | 149,589 | +0.00(+0.00%) |
Jan 16, 2020 | 17.09 | 17.20 | 17.03 | 17.10 | 186,008 | +0.09(+0.50%) |
Jan 15, 2020 | 16.75 | 17.02 | 16.74 | 17.02 | 148,347 | +0.27(+1.58%) |
Jan 14, 2020 | 16.75 | 16.75 | 16.61 | 16.75 | 169,684 | +0.01(+0.06%) |
Jan 13, 2020 | 16.58 | 16.77 | 16.55 | 16.75 | 176,332 | +0.16(+0.97%) |
Jan 10, 2020 | 16.68 | 16.68 | 16.54 | 16.58 | 173,675 | -0.06(-0.34%) |
Jan 09, 2020 | 16.72 | 16.73 | 16.61 | 16.64 | 190,821 | -0.07(-0.40%) |
Jan 08, 2020 | 16.66 | 16.75 | 16.54 | 16.71 | 180,384 | +0.08(+0.46%) |
Jan 07, 2020 | 16.79 | 16.79 | 16.50 | 16.63 | 242,721 | -0.20(-1.18%) |
Jan 06, 2020 | 17.12 | 17.12 | 16.82 | 16.83 | 231,742 | -0.29(-1.71%) |
Jan 03, 2020 | 17.04 | 17.18 | 16.98 | 17.12 | 265,478 | +0.00(+0.00%) |
Jan 02, 2020 | 17.40 | 17.40 | 17.10 | 17.12 | 212,694 | -0.24(-1.36%) |
Dec 31, 2019 | 17.34 | 17.40 | 17.29 | 17.36 | 203,677 | +0.03(+0.16%) |
Dec 30, 2019 | 17.19 | 17.39 | 17.16 | 17.33 | 187,658 | +0.05(+0.27%) |
Dec 27, 2019 | 17.33 | 17.35 | 17.23 | 17.28 | 142,944 | +0.02(+0.11%) |
Dec 26, 2019 | 17.31 | 17.33 | 17.23 | 17.27 | 86,535 | -0.05(-0.27%) |
Dec 24, 2019 | 17.32 | 17.36 | 17.28 | 17.31 | 58,240 | +0.02(+0.11%) |
Dec 23, 2019 | 17.44 | 17.44 | 17.27 | 17.29 | 161,888 | -0.07(-0.38%) |
Dec 20, 2019 | 17.36 | 17.44 | 17.29 | 17.36 | 1,167,786 | +0.03(+0.16%) |
Dec 19, 2019 | 17.32 | 17.43 | 17.31 | 17.33 | 258,852 | +0.04(+0.22%) |
Dec 18, 2019 | 17.13 | 17.42 | 17.11 | 17.29 | 177,544 | +0.19(+1.10%) |
Dec 17, 2019 | 17.20 | 17.28 | 17.04 | 17.11 | 243,219 | -0.09(-0.55%) |
Dec 16, 2019 | 17.19 | 17.31 | 17.05 | 17.20 | 189,249 | +0.01(+0.05%) |
Dec 13, 2019 | 17.11 | 17.22 | 17.00 | 17.19 | 201,397 | +0.07(+0.38%) |
Dec 12, 2019 | 17.16 | 17.32 | 17.08 | 17.12 | 208,243 | -0.03(-0.16%) |
Dec 11, 2019 | 17.25 | 17.29 | 17.07 | 17.15 | 203,935 | -0.01(-0.05%) |
Dec 10, 2019 | 17.34 | 17.34 | 17.04 | 17.16 | 222,220 | -0.08(-0.49%) |
Dec 09, 2019 | 17.28 | 17.35 | 17.18 | 17.25 | 212,623 | -0.07(-0.38%) |
Dec 06, 2019 | 17.15 | 17.39 | 17.15 | 17.31 | 252,411 | +0.21(+1.21%) |
Dec 05, 2019 | 17.05 | 17.17 | 17.00 | 17.11 | 148,713 | +0.09(+0.55%) |
Dec 04, 2019 | 17.12 | 17.28 | 16.98 | 17.01 | 142,612 | -0.06(-0.33%) |
Dec 03, 2019 | 17.10 | 17.17 | 16.97 | 17.07 | 158,236 | -0.04(-0.22%) |