Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.51 | 16.84 | 16.35 | 16.55 | 719,956 | -0.42(-2.46%) |
Feb 27, 2020 | 17.18 | 17.59 | 16.96 | 16.96 | 110,280 | -0.55(-3.16%) |
Feb 26, 2020 | 17.76 | 17.97 | 17.46 | 17.52 | 103,933 | -0.12(-0.67%) |
Feb 25, 2020 | 18.15 | 18.15 | 17.55 | 17.63 | 80,221 | -0.36(-2.01%) |
Feb 24, 2020 | 17.90 | 18.20 | 17.84 | 18.00 | 118,268 | -0.88(-4.66%) |
Feb 21, 2020 | 18.80 | 18.94 | 18.73 | 18.88 | 77,689 | -0.05(-0.29%) |
Feb 20, 2020 | 19.06 | 19.12 | 18.87 | 18.93 | 29,625 | -0.25(-1.32%) |
Feb 19, 2020 | 19.14 | 19.24 | 19.12 | 19.18 | 117,325 | +0.20(+1.05%) |
Feb 18, 2020 | 19.05 | 19.10 | 18.98 | 18.98 | 19,763 | -0.21(-1.09%) |
Feb 14, 2020 | 19.27 | 19.31 | 19.14 | 19.19 | 54,184 | -0.01(-0.07%) |
Feb 13, 2020 | 19.16 | 19.25 | 19.13 | 19.21 | 36,193 | -0.10(-0.54%) |
Feb 12, 2020 | 19.21 | 19.32 | 19.14 | 19.31 | 83,763 | +0.30(+1.57%) |
Feb 11, 2020 | 18.65 | 19.08 | 18.65 | 19.01 | 78,394 | +0.27(+1.45%) |
Feb 10, 2020 | 18.74 | 18.83 | 18.63 | 18.74 | 105,349 | -0.01(-0.05%) |
Feb 07, 2020 | 18.94 | 18.95 | 18.75 | 18.75 | 58,819 | -0.43(-2.27%) |
Feb 06, 2020 | 19.39 | 19.41 | 19.11 | 19.18 | 176,108 | -0.10(-0.52%) |
Feb 05, 2020 | 19.41 | 19.42 | 19.27 | 19.28 | 59,793 | +0.14(+0.76%) |
Feb 04, 2020 | 19.24 | 19.31 | 19.13 | 19.14 | 45,904 | +0.20(+1.08%) |
Feb 03, 2020 | 18.79 | 19.00 | 18.79 | 18.93 | 35,590 | +0.36(+1.93%) |
Jan 31, 2020 | 18.74 | 18.88 | 18.58 | 18.58 | 208,350 | -0.43(-2.29%) |
Jan 30, 2020 | 18.81 | 19.04 | 18.72 | 19.01 | 51,216 | -0.17(-0.90%) |
Jan 29, 2020 | 19.36 | 19.38 | 19.18 | 19.18 | 245,948 | -0.16(-0.81%) |
Jan 28, 2020 | 19.13 | 19.36 | 19.08 | 19.34 | 40,847 | +0.36(+1.87%) |
Jan 27, 2020 | 19.07 | 19.11 | 18.96 | 18.98 | 39,871 | -0.65(-3.32%) |
Jan 24, 2020 | 19.76 | 19.76 | 19.53 | 19.64 | 49,328 | -0.11(-0.56%) |
Jan 23, 2020 | 19.63 | 19.79 | 19.49 | 19.75 | 124,293 | +0.06(+0.28%) |
Jan 22, 2020 | 19.81 | 19.84 | 19.67 | 19.69 | 43,440 | +0.05(+0.28%) |
Jan 21, 2020 | 19.86 | 19.86 | 19.61 | 19.64 | 66,591 | -0.16(-0.82%) |
Jan 17, 2020 | 19.67 | 19.80 | 19.62 | 19.80 | 94,574 | +0.22(+1.11%) |
Jan 16, 2020 | 19.61 | 19.63 | 19.48 | 19.58 | 98,363 | +0.03(+0.14%) |
Jan 15, 2020 | 19.59 | 19.67 | 19.49 | 19.56 | 30,615 | -0.06(-0.32%) |
Jan 14, 2020 | 19.54 | 19.66 | 19.52 | 19.62 | 69,684 | +0.09(+0.46%) |
Jan 13, 2020 | 19.36 | 19.56 | 19.36 | 19.53 | 81,909 | +0.11(+0.56%) |
Jan 10, 2020 | 19.56 | 19.61 | 19.35 | 19.42 | 102,188 | -0.01(-0.05%) |
Jan 09, 2020 | 19.35 | 19.46 | 19.35 | 19.43 | 48,800 | +0.02(+0.09%) |
Jan 08, 2020 | 19.30 | 19.46 | 18.95 | 19.41 | 41,997 | +0.10(+0.52%) |
Jan 07, 2020 | 19.21 | 19.36 | 19.11 | 19.31 | 143,450 | +0.05(+0.28%) |
Jan 06, 2020 | 19.21 | 19.34 | 19.18 | 19.26 | 122,659 | -0.01(-0.05%) |
Jan 03, 2020 | 19.27 | 19.45 | 19.27 | 19.27 | 85,083 | -0.35(-1.80%) |
Jan 02, 2020 | 19.40 | 19.62 | 19.38 | 19.62 | 78,544 | +0.29(+1.50%) |
Dec 31, 2019 | 19.40 | 19.40 | 19.10 | 19.33 | 44,804 | +0.05(+0.23%) |
Dec 30, 2019 | 19.35 | 19.35 | 19.20 | 19.28 | 31,410 | +0.02(+0.09%) |
Dec 27, 2019 | 19.35 | 19.39 | 19.21 | 19.27 | 48,335 | +0.11(+0.59%) |
Dec 26, 2019 | 19.11 | 19.22 | 19.05 | 19.15 | 18,331 | +0.19(+1.03%) |
Dec 24, 2019 | 19.06 | 19.08 | 18.96 | 18.96 | 19,532 | -0.05(-0.25%) |
Dec 23, 2019 | 18.96 | 19.11 | 18.95 | 19.00 | 59,729 | +0.00(+0.01%) |
Dec 20, 2019 | 18.95 | 19.06 | 18.86 | 19.00 | 45,355 | +0.11(+0.58%) |
Dec 19, 2019 | 18.79 | 18.99 | 18.79 | 18.89 | 53,005 | +0.03(+0.17%) |
Dec 18, 2019 | 18.78 | 18.96 | 18.78 | 18.86 | 44,214 | +0.02(+0.12%) |
Dec 17, 2019 | 18.88 | 18.89 | 18.82 | 18.84 | 48,832 | +0.05(+0.24%) |
Dec 16, 2019 | 18.64 | 18.88 | 18.64 | 18.79 | 61,767 | +0.13(+0.68%) |
Dec 13, 2019 | 18.93 | 18.93 | 18.46 | 18.67 | 66,102 | +0.07(+0.37%) |
Dec 12, 2019 | 18.45 | 18.60 | 18.43 | 18.60 | 44,917 | +0.29(+1.56%) |
Dec 11, 2019 | 18.22 | 18.34 | 18.20 | 18.31 | 46,856 | +0.18(+0.98%) |
Dec 10, 2019 | 18.11 | 18.17 | 18.04 | 18.14 | 42,537 | +0.00(+0.00%) |
Dec 09, 2019 | 18.21 | 18.26 | 18.11 | 18.14 | 101,034 | -0.04(-0.24%) |
Dec 06, 2019 | 18.10 | 18.23 | 18.06 | 18.18 | 59,556 | +0.21(+1.17%) |
Dec 05, 2019 | 17.91 | 18.00 | 17.86 | 17.97 | 85,593 | +0.06(+0.34%) |
Dec 04, 2019 | 17.90 | 17.97 | 17.87 | 17.91 | 66,089 | +0.18(+1.03%) |
Dec 03, 2019 | 17.71 | 17.84 | 17.67 | 17.72 | 88,337 | -0.05(-0.30%) |