Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.28 | 16.99 | 15.92 | 16.25 | 297,769 | -0.50(-2.97%) |
Feb 27, 2020 | 17.00 | 17.45 | 16.75 | 16.75 | 246,474 | -0.53(-3.08%) |
Feb 26, 2020 | 17.35 | 17.52 | 17.21 | 17.28 | 136,476 | +0.02(+0.10%) |
Feb 25, 2020 | 17.74 | 17.74 | 17.19 | 17.27 | 221,048 | -0.51(-2.85%) |
Feb 24, 2020 | 17.77 | 17.86 | 17.68 | 17.77 | 135,073 | -0.37(-2.01%) |
Feb 21, 2020 | 18.11 | 18.20 | 18.02 | 18.14 | 96,085 | -0.02(-0.09%) |
Feb 20, 2020 | 17.96 | 18.21 | 17.94 | 18.15 | 214,681 | +0.13(+0.74%) |
Feb 19, 2020 | 17.97 | 18.08 | 17.90 | 18.02 | 91,200 | +0.05(+0.28%) |
Feb 18, 2020 | 18.28 | 18.32 | 17.95 | 17.97 | 65,959 | -0.35(-1.90%) |
Feb 14, 2020 | 18.48 | 18.51 | 18.28 | 18.32 | 70,920 | -0.16(-0.85%) |
Feb 13, 2020 | 18.35 | 18.52 | 18.35 | 18.48 | 112,671 | +0.07(+0.36%) |
Feb 12, 2020 | 18.55 | 18.57 | 18.39 | 18.41 | 301,293 | -0.02(-0.14%) |
Feb 11, 2020 | 18.40 | 18.61 | 18.34 | 18.44 | 121,643 | +0.11(+0.59%) |
Feb 10, 2020 | 18.17 | 18.35 | 18.17 | 18.33 | 106,145 | +0.12(+0.68%) |
Feb 07, 2020 | 18.34 | 18.40 | 18.15 | 18.20 | 108,848 | -0.25(-1.35%) |
Feb 06, 2020 | 18.69 | 18.77 | 18.43 | 18.45 | 150,513 | -0.20(-1.07%) |
Feb 05, 2020 | 18.36 | 18.79 | 18.35 | 18.65 | 246,916 | +0.51(+2.84%) |
Feb 04, 2020 | 17.87 | 18.27 | 17.87 | 18.14 | 234,610 | +0.43(+2.44%) |
Feb 03, 2020 | 17.66 | 17.86 | 17.66 | 17.71 | 159,326 | +0.12(+0.65%) |
Jan 31, 2020 | 17.72 | 17.87 | 17.56 | 17.59 | 173,920 | -0.27(-1.52%) |
Jan 30, 2020 | 17.72 | 17.92 | 17.72 | 17.86 | 190,936 | -0.02(-0.09%) |
Jan 29, 2020 | 17.98 | 18.05 | 17.85 | 17.88 | 120,583 | -0.07(-0.37%) |
Jan 28, 2020 | 18.01 | 18.06 | 17.92 | 17.95 | 97,576 | +0.06(+0.32%) |
Jan 27, 2020 | 17.20 | 18.03 | 17.20 | 17.89 | 208,309 | -0.29(-1.58%) |
Jan 24, 2020 | 18.42 | 18.43 | 18.11 | 18.18 | 142,442 | -0.16(-0.90%) |
Jan 23, 2020 | 18.91 | 18.91 | 18.18 | 18.34 | 181,944 | +0.03(+0.18%) |
Jan 22, 2020 | 18.34 | 18.43 | 18.18 | 18.31 | 132,164 | -0.03(-0.18%) |
Jan 21, 2020 | 18.49 | 18.49 | 18.25 | 18.34 | 112,761 | -0.21(-1.15%) |
Jan 17, 2020 | 18.66 | 18.71 | 18.46 | 18.55 | 233,352 | -0.21(-1.14%) |
Jan 16, 2020 | 18.68 | 18.78 | 18.58 | 18.77 | 107,101 | +0.20(+1.06%) |
Jan 15, 2020 | 18.51 | 18.63 | 18.40 | 18.57 | 181,454 | -0.02(-0.09%) |
Jan 14, 2020 | 18.47 | 18.65 | 18.36 | 18.59 | 252,257 | +0.17(+0.94%) |
Jan 13, 2020 | 18.30 | 18.41 | 18.24 | 18.41 | 124,695 | +0.10(+0.56%) |
Jan 10, 2020 | 18.41 | 18.41 | 18.25 | 18.31 | 91,396 | -0.08(-0.43%) |
Jan 09, 2020 | 18.45 | 18.52 | 18.31 | 18.39 | 133,913 | -0.02(-0.13%) |
Jan 08, 2020 | 18.22 | 18.46 | 18.22 | 18.41 | 76,069 | +0.15(+0.81%) |
Jan 07, 2020 | 18.29 | 18.30 | 18.06 | 18.27 | 135,682 | -0.03(-0.18%) |
Jan 06, 2020 | 18.22 | 18.39 | 18.18 | 18.30 | 60,825 | -0.13(-0.71%) |
Jan 03, 2020 | 18.45 | 18.49 | 18.08 | 18.43 | 112,179 | -0.22(-1.19%) |
Jan 02, 2020 | 18.64 | 18.68 | 18.53 | 18.65 | 83,775 | +0.02(+0.09%) |
Dec 31, 2019 | 18.64 | 18.73 | 18.53 | 18.64 | 106,953 | -0.02(-0.09%) |
Dec 30, 2019 | 18.63 | 18.73 | 18.55 | 18.65 | 86,766 | +0.08(+0.44%) |
Dec 27, 2019 | 18.71 | 18.71 | 18.50 | 18.57 | 62,470 | -0.11(-0.57%) |
Dec 26, 2019 | 18.83 | 18.83 | 18.63 | 18.68 | 52,368 | -0.14(-0.74%) |
Dec 24, 2019 | 18.76 | 18.84 | 18.68 | 18.82 | 50,073 | +0.06(+0.31%) |
Dec 23, 2019 | 18.81 | 18.87 | 18.63 | 18.76 | 98,288 | -0.10(-0.52%) |
Dec 20, 2019 | 18.75 | 18.87 | 18.68 | 18.86 | 305,667 | +0.11(+0.57%) |
Dec 19, 2019 | 18.76 | 18.83 | 18.68 | 18.75 | 98,523 | +0.00(+0.00%) |
Dec 18, 2019 | 18.87 | 18.87 | 18.69 | 18.75 | 100,819 | +0.00(+0.00%) |
Dec 17, 2019 | 18.55 | 18.81 | 18.52 | 18.75 | 112,207 | +0.26(+1.38%) |
Dec 16, 2019 | 18.54 | 18.69 | 18.45 | 18.50 | 85,697 | +0.09(+0.49%) |
Dec 13, 2019 | 18.47 | 18.55 | 18.27 | 18.41 | 48,858 | -0.07(-0.40%) |
Dec 12, 2019 | 18.31 | 18.56 | 18.31 | 18.48 | 139,476 | +0.26(+1.45%) |
Dec 11, 2019 | 18.27 | 18.27 | 18.16 | 18.22 | 89,285 | -0.01(-0.04%) |
Dec 10, 2019 | 18.11 | 18.51 | 18.11 | 18.22 | 113,829 | +0.12(+0.68%) |
Dec 09, 2019 | 18.19 | 18.28 | 18.08 | 18.10 | 104,669 | -0.07(-0.41%) |
Dec 06, 2019 | 18.25 | 18.38 | 18.17 | 18.18 | 166,385 | +0.08(+0.45%) |
Dec 05, 2019 | 18.16 | 18.21 | 18.08 | 18.09 | 61,459 | +0.00(+0.00%) |
Dec 04, 2019 | 18.13 | 18.26 | 18.00 | 18.09 | 118,710 | +0.02(+0.09%) |
Dec 03, 2019 | 18.12 | 18.12 | 17.94 | 18.08 | 64,797 | -0.16(-0.86%) |