Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.84 | 16.16 | 15.49 | 15.76 | 59,600 | -0.28(-1.75%) |
Feb 27, 2020 | 15.45 | 16.38 | 14.68 | 16.04 | 45,041 | +0.09(+0.56%) |
Feb 26, 2020 | 16.88 | 17.00 | 15.40 | 15.95 | 37,528 | -0.55(-3.33%) |
Feb 25, 2020 | 16.91 | 17.09 | 15.98 | 16.50 | 26,380 | -0.58(-3.40%) |
Feb 24, 2020 | 16.93 | 17.25 | 16.49 | 17.08 | 27,310 | -0.49(-2.79%) |
Feb 21, 2020 | 17.92 | 18.09 | 17.56 | 17.57 | 16,700 | -0.30(-1.68%) |
Feb 20, 2020 | 17.87 | 18.24 | 17.74 | 17.87 | 32,253 | -0.03(-0.17%) |
Feb 19, 2020 | 18.39 | 18.39 | 17.81 | 17.90 | 15,098 | -0.04(-0.22%) |
Feb 18, 2020 | 17.86 | 18.03 | 17.48 | 17.94 | 17,574 | -0.09(-0.50%) |
Feb 14, 2020 | 18.36 | 18.59 | 17.83 | 18.03 | 14,800 | -0.32(-1.74%) |
Feb 13, 2020 | 18.25 | 18.56 | 18.11 | 18.35 | 11,625 | -0.06(-0.33%) |
Feb 12, 2020 | 18.35 | 18.60 | 18.16 | 18.41 | 20,390 | +0.33(+1.83%) |
Feb 11, 2020 | 18.40 | 18.50 | 17.95 | 18.08 | 10,029 | -0.21(-1.15%) |
Feb 10, 2020 | 17.74 | 18.43 | 17.63 | 18.29 | 12,991 | +0.34(+1.89%) |
Feb 07, 2020 | 18.06 | 18.44 | 17.56 | 17.95 | 30,500 | -0.73(-3.91%) |
Feb 06, 2020 | 18.78 | 18.86 | 18.34 | 18.68 | 36,808 | -0.04(-0.21%) |
Feb 05, 2020 | 17.36 | 19.01 | 17.22 | 18.72 | 54,964 | +1.63(+9.54%) |
Feb 04, 2020 | 17.41 | 17.56 | 16.81 | 17.09 | 23,132 | +0.15(+0.89%) |
Feb 03, 2020 | 17.16 | 17.47 | 16.68 | 16.94 | 30,064 | -0.02(-0.12%) |
Jan 31, 2020 | 17.30 | 17.30 | 16.67 | 16.96 | 32,300 | -0.41(-2.36%) |
Jan 30, 2020 | 17.82 | 17.82 | 17.10 | 17.37 | 22,236 | -0.61(-3.39%) |
Jan 29, 2020 | 18.21 | 18.38 | 17.98 | 17.98 | 18,910 | -0.23(-1.26%) |
Jan 28, 2020 | 18.47 | 18.56 | 17.96 | 18.21 | 21,861 | -0.21(-1.14%) |
Jan 27, 2020 | 18.78 | 18.99 | 18.40 | 18.42 | 20,762 | -0.73(-3.81%) |
Jan 24, 2020 | 19.75 | 19.75 | 19.13 | 19.15 | 28,200 | -0.50(-2.54%) |
Jan 23, 2020 | 19.54 | 20.19 | 19.31 | 19.65 | 25,131 | -0.04(-0.20%) |
Jan 22, 2020 | 20.20 | 20.25 | 19.69 | 19.69 | 18,455 | -0.48(-2.38%) |
Jan 21, 2020 | 19.95 | 20.24 | 19.63 | 20.17 | 26,485 | +0.16(+0.80%) |
Jan 17, 2020 | 20.51 | 20.51 | 19.80 | 20.01 | 45,700 | -0.36(-1.77%) |
Jan 16, 2020 | 19.88 | 20.37 | 19.66 | 20.37 | 28,494 | +0.65(+3.30%) |
Jan 15, 2020 | 19.74 | 19.86 | 19.30 | 19.72 | 41,257 | +0.13(+0.66%) |
Jan 14, 2020 | 19.93 | 20.22 | 19.53 | 19.59 | 49,702 | -0.66(-3.26%) |
Jan 13, 2020 | 19.61 | 20.36 | 19.51 | 20.25 | 30,120 | +0.75(+3.85%) |
Jan 10, 2020 | 20.15 | 20.25 | 19.39 | 19.50 | 51,800 | -0.62(-3.08%) |
Jan 09, 2020 | 20.06 | 20.34 | 20.01 | 20.12 | 21,489 | +0.17(+0.85%) |
Jan 08, 2020 | 19.67 | 20.23 | 19.54 | 19.95 | 45,303 | +0.27(+1.37%) |
Jan 07, 2020 | 19.46 | 19.82 | 19.39 | 19.68 | 28,868 | +0.18(+0.92%) |
Jan 06, 2020 | 19.09 | 19.56 | 18.96 | 19.50 | 19,671 | +0.31(+1.62%) |
Jan 03, 2020 | 18.98 | 19.26 | 18.76 | 19.19 | 23,600 | -0.11(-0.57%) |
Jan 02, 2020 | 19.27 | 19.38 | 19.06 | 19.30 | 14,664 | -0.08(-0.41%) |
Dec 31, 2019 | 19.30 | 19.72 | 19.22 | 19.38 | 34,000 | +0.03(+0.16%) |
Dec 30, 2019 | 19.66 | 19.70 | 19.26 | 19.35 | 15,076 | -0.25(-1.28%) |
Dec 27, 2019 | 20.41 | 20.41 | 19.46 | 19.60 | 17,500 | -0.57(-2.83%) |
Dec 26, 2019 | 19.84 | 20.32 | 19.78 | 20.17 | 11,502 | +0.41(+2.07%) |
Dec 24, 2019 | 20.17 | 20.17 | 19.64 | 19.76 | 10,900 | -0.02(-0.10%) |
Dec 23, 2019 | 19.90 | 20.16 | 19.55 | 19.78 | 44,002 | -0.10(-0.50%) |
Dec 20, 2019 | 20.03 | 20.34 | 19.71 | 19.88 | 72,100 | -0.15(-0.75%) |
Dec 19, 2019 | 20.32 | 20.53 | 19.95 | 20.03 | 34,062 | -0.23(-1.14%) |
Dec 18, 2019 | 20.33 | 20.41 | 20.04 | 20.26 | 25,635 | -0.12(-0.59%) |
Dec 17, 2019 | 20.01 | 20.50 | 19.98 | 20.38 | 19,123 | +0.19(+0.94%) |
Dec 16, 2019 | 19.48 | 20.41 | 19.48 | 20.19 | 30,131 | +0.56(+2.85%) |
Dec 13, 2019 | 19.91 | 20.18 | 19.03 | 19.63 | 23,600 | -0.25(-1.26%) |
Dec 12, 2019 | 20.31 | 20.42 | 19.77 | 19.88 | 61,979 | -0.56(-2.74%) |
Dec 11, 2019 | 20.21 | 20.61 | 19.98 | 20.44 | 18,642 | +0.21(+1.04%) |
Dec 10, 2019 | 20.16 | 20.24 | 19.70 | 20.23 | 23,350 | +0.01(+0.05%) |
Dec 09, 2019 | 19.43 | 20.37 | 19.30 | 20.22 | 27,002 | +0.85(+4.39%) |
Dec 06, 2019 | 19.01 | 19.42 | 18.81 | 19.37 | 28,700 | +0.71(+3.80%) |
Dec 05, 2019 | 18.82 | 18.93 | 18.46 | 18.66 | 28,796 | -0.17(-0.90%) |
Dec 04, 2019 | 18.97 | 19.18 | 18.58 | 18.83 | 27,536 | +0.09(+0.48%) |
Dec 03, 2019 | 18.47 | 18.80 | 17.94 | 18.74 | 36,918 | +0.11(+0.59%) |