Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.09 | 14.87 | 13.57 | 14.80 | 205,766 | +0.19(+1.28%) |
Feb 27, 2020 | 14.77 | 15.03 | 14.27 | 14.61 | 562,260 | -0.55(-3.63%) |
Feb 26, 2020 | 15.74 | 15.80 | 15.07 | 15.16 | 278,909 | -0.50(-3.18%) |
Feb 25, 2020 | 16.31 | 16.33 | 15.48 | 15.66 | 257,041 | -0.69(-4.24%) |
Feb 24, 2020 | 16.56 | 16.60 | 16.08 | 16.36 | 246,271 | -0.68(-4.01%) |
Feb 21, 2020 | 17.18 | 17.18 | 16.65 | 17.04 | 105,134 | -0.28(-1.64%) |
Feb 20, 2020 | 17.55 | 17.80 | 17.21 | 17.32 | 207,261 | -0.16(-0.91%) |
Feb 19, 2020 | 17.32 | 17.58 | 17.07 | 17.48 | 108,953 | +0.20(+1.18%) |
Feb 18, 2020 | 17.16 | 17.59 | 17.00 | 17.28 | 85,771 | -0.16(-0.92%) |
Feb 14, 2020 | 17.52 | 17.57 | 17.12 | 17.44 | 122,019 | +0.00(+0.00%) |
Feb 13, 2020 | 17.68 | 17.68 | 17.09 | 17.44 | 269,867 | -0.31(-1.75%) |
Feb 12, 2020 | 17.11 | 17.83 | 16.99 | 17.75 | 179,774 | +0.70(+4.12%) |
Feb 11, 2020 | 16.83 | 17.14 | 16.36 | 17.05 | 158,579 | +0.40(+2.40%) |
Feb 10, 2020 | 16.77 | 16.95 | 16.24 | 16.65 | 65,580 | +0.01(+0.05%) |
Feb 07, 2020 | 16.75 | 16.88 | 16.36 | 16.64 | 97,255 | -0.24(-1.42%) |
Feb 06, 2020 | 16.92 | 16.92 | 16.34 | 16.88 | 355,468 | -0.01(-0.05%) |
Feb 05, 2020 | 17.07 | 17.31 | 16.56 | 16.89 | 110,076 | +0.06(+0.37%) |
Feb 04, 2020 | 16.47 | 17.28 | 16.12 | 16.83 | 250,287 | +0.57(+3.50%) |
Feb 03, 2020 | 16.44 | 16.44 | 15.96 | 16.26 | 147,107 | -0.18(-1.08%) |
Jan 31, 2020 | 16.37 | 16.60 | 15.93 | 16.44 | 150,160 | -0.18(-1.07%) |
Jan 30, 2020 | 16.72 | 16.76 | 16.16 | 16.61 | 104,159 | -0.27(-1.58%) |
Jan 29, 2020 | 16.92 | 17.08 | 16.54 | 16.88 | 161,032 | -0.03(-0.16%) |
Jan 28, 2020 | 16.74 | 16.98 | 16.43 | 16.91 | 116,241 | +0.23(+1.39%) |
Jan 27, 2020 | 17.22 | 17.22 | 16.49 | 16.68 | 163,587 | -0.84(-4.82%) |
Jan 24, 2020 | 17.55 | 17.87 | 17.04 | 17.52 | 151,848 | -0.12(-0.70%) |
Jan 23, 2020 | 17.71 | 17.97 | 17.17 | 17.64 | 163,199 | -0.20(-1.15%) |
Jan 22, 2020 | 17.98 | 17.98 | 17.59 | 17.85 | 167,476 | -0.21(-1.18%) |
Jan 21, 2020 | 18.18 | 18.27 | 17.97 | 18.06 | 239,635 | -0.27(-1.45%) |
Jan 17, 2020 | 17.90 | 18.35 | 17.80 | 18.33 | 188,431 | +0.51(+2.84%) |
Jan 16, 2020 | 17.16 | 17.88 | 17.12 | 17.82 | 283,206 | +0.66(+3.83%) |
Jan 15, 2020 | 17.77 | 17.77 | 17.15 | 17.16 | 94,106 | -0.60(-3.40%) |
Jan 14, 2020 | 17.93 | 17.95 | 17.36 | 17.77 | 173,966 | -0.11(-0.60%) |
Jan 13, 2020 | 18.03 | 18.13 | 17.70 | 17.87 | 92,545 | -0.21(-1.18%) |
Jan 10, 2020 | 18.27 | 18.34 | 17.64 | 18.09 | 163,217 | -0.20(-1.07%) |
Jan 09, 2020 | 18.61 | 18.63 | 18.18 | 18.28 | 194,921 | -0.44(-2.33%) |
Jan 08, 2020 | 19.61 | 19.65 | 18.36 | 18.72 | 175,214 | -0.87(-4.44%) |
Jan 07, 2020 | 19.65 | 19.82 | 19.24 | 19.59 | 217,846 | -0.04(-0.23%) |
Jan 06, 2020 | 19.67 | 19.94 | 19.26 | 19.63 | 433,787 | +0.09(+0.45%) |
Jan 03, 2020 | 19.80 | 19.86 | 19.28 | 19.54 | 208,243 | +0.01(+0.05%) |
Jan 02, 2020 | 19.78 | 19.81 | 19.23 | 19.54 | 216,104 | -0.10(-0.50%) |
Dec 31, 2019 | 19.70 | 19.98 | 19.60 | 19.63 | 104,459 | -0.04(-0.18%) |
Dec 30, 2019 | 19.67 | 20.10 | 19.46 | 19.67 | 152,825 | +0.05(+0.27%) |
Dec 27, 2019 | 19.46 | 19.68 | 19.10 | 19.62 | 137,440 | +0.20(+1.05%) |
Dec 26, 2019 | 19.46 | 19.50 | 19.32 | 19.41 | 157,412 | +0.06(+0.32%) |
Dec 24, 2019 | 19.19 | 19.46 | 19.08 | 19.35 | 129,223 | +0.25(+1.30%) |
Dec 23, 2019 | 19.28 | 19.28 | 19.06 | 19.10 | 191,679 | -0.14(-0.74%) |
Dec 20, 2019 | 19.31 | 19.67 | 19.10 | 19.24 | 217,585 | +0.19(+0.98%) |
Dec 19, 2019 | 17.63 | 19.71 | 17.49 | 19.06 | 889,940 | +1.43(+8.11%) |
Dec 18, 2019 | 17.52 | 17.76 | 17.46 | 17.63 | 1,735,101 | +0.11(+0.61%) |
Dec 17, 2019 | 17.52 | 17.77 | 17.44 | 17.52 | 592,399 | +0.13(+0.77%) |
Dec 16, 2019 | 17.45 | 17.71 | 17.39 | 17.39 | 139,639 | +0.06(+0.36%) |
Dec 13, 2019 | 17.38 | 17.56 | 17.07 | 17.32 | 327,222 | +0.04(+0.26%) |
Dec 12, 2019 | 17.18 | 17.59 | 17.18 | 17.28 | 130,304 | +0.05(+0.31%) |
Dec 11, 2019 | 17.20 | 17.36 | 16.82 | 17.23 | 148,468 | -0.04(-0.21%) |
Dec 10, 2019 | 17.36 | 17.77 | 17.12 | 17.26 | 133,495 | -0.14(-0.82%) |
Dec 09, 2019 | 16.85 | 17.76 | 16.85 | 17.40 | 260,384 | +0.45(+2.67%) |
Dec 06, 2019 | 16.68 | 17.23 | 16.68 | 16.95 | 98,718 | +0.27(+1.60%) |
Dec 05, 2019 | 16.83 | 16.90 | 16.66 | 16.68 | 91,070 | -0.18(-1.05%) |
Dec 04, 2019 | 16.74 | 16.88 | 16.69 | 16.86 | 109,245 | +0.28(+1.71%) |
Dec 03, 2019 | 16.02 | 16.64 | 15.96 | 16.58 | 101,114 | +0.45(+2.81%) |