Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.27 | 15.41 | 14.25 | 14.99 | 369,800 | +0.25(+1.70%) |
Feb 27, 2020 | 14.82 | 14.96 | 13.54 | 14.74 | 408,529 | -0.43(-2.83%) |
Feb 26, 2020 | 15.62 | 16.05 | 15.06 | 15.17 | 231,418 | -0.42(-2.69%) |
Feb 25, 2020 | 16.43 | 16.43 | 15.44 | 15.59 | 169,461 | -0.77(-4.71%) |
Feb 24, 2020 | 16.91 | 16.91 | 16.25 | 16.36 | 223,642 | -1.05(-6.03%) |
Feb 21, 2020 | 17.57 | 17.57 | 16.91 | 17.41 | 196,700 | -0.23(-1.30%) |
Feb 20, 2020 | 17.63 | 17.75 | 17.41 | 17.64 | 98,884 | -0.12(-0.68%) |
Feb 19, 2020 | 17.63 | 17.89 | 17.43 | 17.76 | 158,081 | +0.20(+1.14%) |
Feb 18, 2020 | 17.60 | 17.73 | 17.48 | 17.56 | 91,151 | -0.08(-0.45%) |
Feb 14, 2020 | 17.98 | 18.04 | 17.42 | 17.64 | 115,800 | -0.36(-2.00%) |
Feb 13, 2020 | 17.83 | 18.13 | 17.71 | 18.00 | 97,671 | +0.08(+0.45%) |
Feb 12, 2020 | 17.12 | 17.92 | 17.12 | 17.92 | 161,487 | +0.90(+5.29%) |
Feb 11, 2020 | 16.95 | 17.14 | 16.58 | 17.02 | 178,523 | +0.13(+0.77%) |
Feb 10, 2020 | 16.92 | 16.95 | 16.53 | 16.89 | 183,288 | -0.09(-0.53%) |
Feb 07, 2020 | 17.53 | 17.53 | 16.88 | 16.98 | 201,300 | -0.66(-3.74%) |
Feb 06, 2020 | 17.73 | 17.75 | 17.32 | 17.64 | 148,175 | -0.09(-0.51%) |
Feb 05, 2020 | 17.24 | 17.76 | 17.24 | 17.73 | 159,968 | +0.68(+3.99%) |
Feb 04, 2020 | 17.56 | 17.64 | 17.01 | 17.05 | 305,508 | -0.49(-2.79%) |
Feb 03, 2020 | 17.69 | 17.78 | 17.48 | 17.54 | 178,015 | -0.08(-0.45%) |
Jan 31, 2020 | 17.82 | 17.86 | 17.57 | 17.62 | 369,800 | -0.39(-2.17%) |
Jan 30, 2020 | 17.73 | 18.08 | 17.68 | 18.01 | 158,872 | +0.06(+0.33%) |
Jan 29, 2020 | 18.06 | 18.32 | 17.69 | 17.95 | 305,894 | -0.03(-0.17%) |
Jan 28, 2020 | 17.45 | 18.14 | 17.43 | 17.98 | 202,929 | +0.61(+3.51%) |
Jan 27, 2020 | 17.27 | 17.64 | 17.27 | 17.37 | 180,825 | -0.21(-1.19%) |
Jan 24, 2020 | 17.64 | 17.77 | 17.45 | 17.58 | 237,300 | -0.12(-0.68%) |
Jan 23, 2020 | 17.70 | 17.88 | 17.35 | 17.70 | 148,915 | -0.11(-0.62%) |
Jan 22, 2020 | 17.92 | 17.97 | 17.65 | 17.81 | 207,078 | -0.22(-1.22%) |
Jan 21, 2020 | 17.45 | 18.05 | 17.45 | 18.03 | 161,092 | +0.43(+2.44%) |
Jan 17, 2020 | 17.96 | 17.96 | 17.09 | 17.60 | 190,400 | -0.32(-1.79%) |
Jan 16, 2020 | 17.54 | 18.04 | 17.54 | 17.92 | 220,574 | +0.46(+2.63%) |
Jan 15, 2020 | 16.50 | 17.59 | 16.50 | 17.46 | 248,309 | +0.91(+5.50%) |
Jan 14, 2020 | 16.68 | 17.02 | 16.30 | 16.55 | 259,527 | -0.12(-0.72%) |
Jan 13, 2020 | 17.15 | 17.19 | 16.31 | 16.67 | 330,623 | -0.58(-3.36%) |
Jan 10, 2020 | 17.75 | 17.99 | 17.17 | 17.25 | 263,900 | -0.40(-2.27%) |
Jan 09, 2020 | 18.90 | 18.90 | 17.36 | 17.65 | 490,008 | -1.17(-6.22%) |
Jan 08, 2020 | 18.88 | 19.45 | 18.68 | 18.82 | 321,085 | -0.14(-0.74%) |
Jan 07, 2020 | 19.29 | 19.29 | 18.52 | 18.96 | 253,311 | -0.38(-1.96%) |
Jan 06, 2020 | 18.60 | 19.35 | 18.45 | 19.34 | 155,702 | +0.61(+3.26%) |
Jan 03, 2020 | 18.43 | 18.98 | 18.34 | 18.73 | 139,900 | -0.06(-0.32%) |
Jan 02, 2020 | 18.78 | 18.83 | 18.10 | 18.79 | 170,703 | +0.30(+1.62%) |
Dec 31, 2019 | 18.55 | 18.62 | 18.26 | 18.49 | 304,900 | -0.21(-1.12%) |
Dec 30, 2019 | 18.96 | 18.99 | 18.66 | 18.70 | 72,352 | -0.23(-1.22%) |
Dec 27, 2019 | 19.20 | 19.32 | 18.81 | 18.93 | 146,400 | -0.28(-1.46%) |
Dec 26, 2019 | 19.44 | 19.59 | 19.12 | 19.21 | 128,409 | -0.16(-0.83%) |
Dec 24, 2019 | 19.36 | 19.72 | 19.26 | 19.37 | 66,700 | +0.06(+0.31%) |
Dec 23, 2019 | 19.00 | 19.44 | 18.65 | 19.31 | 312,761 | +0.39(+2.06%) |
Dec 20, 2019 | 19.20 | 19.44 | 18.87 | 18.92 | 377,800 | -0.25(-1.30%) |
Dec 19, 2019 | 18.69 | 19.35 | 18.61 | 19.17 | 233,980 | +0.56(+3.01%) |
Dec 18, 2019 | 19.37 | 19.53 | 18.56 | 18.61 | 202,689 | -0.70(-3.63%) |
Dec 17, 2019 | 20.00 | 20.13 | 19.23 | 19.31 | 346,048 | -0.59(-2.96%) |
Dec 16, 2019 | 19.96 | 20.25 | 19.86 | 19.90 | 591,421 | +0.40(+2.05%) |
Dec 13, 2019 | 19.64 | 19.98 | 19.34 | 19.50 | 165,000 | -0.18(-0.91%) |
Dec 12, 2019 | 19.18 | 19.77 | 19.10 | 19.68 | 296,926 | +0.42(+2.18%) |
Dec 11, 2019 | 18.99 | 19.40 | 18.99 | 19.26 | 160,875 | +0.19(+1.00%) |
Dec 10, 2019 | 18.90 | 19.21 | 18.83 | 19.07 | 164,781 | +0.05(+0.26%) |
Dec 09, 2019 | 19.20 | 19.29 | 18.90 | 19.02 | 132,688 | -0.24(-1.25%) |
Dec 06, 2019 | 19.06 | 19.52 | 19.03 | 19.26 | 181,700 | +0.36(+1.90%) |
Dec 05, 2019 | 18.66 | 19.22 | 18.66 | 18.90 | 152,452 | +0.32(+1.72%) |
Dec 04, 2019 | 19.28 | 19.38 | 18.55 | 18.58 | 224,387 | -0.49(-2.57%) |
Dec 03, 2019 | 18.97 | 19.35 | 18.88 | 19.07 | 172,153 | -0.13(-0.68%) |