Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.99 | 16.04 | 15.37 | 15.54 | 315,953 | -0.73(-4.49%) |
Feb 27, 2020 | 16.62 | 16.74 | 16.24 | 16.27 | 182,410 | -0.50(-2.96%) |
Feb 26, 2020 | 16.69 | 16.89 | 16.67 | 16.77 | 134,421 | +0.09(+0.55%) |
Feb 25, 2020 | 17.06 | 17.13 | 16.64 | 16.67 | 162,164 | -0.30(-1.78%) |
Feb 24, 2020 | 16.97 | 17.06 | 16.80 | 16.98 | 172,751 | -0.42(-2.41%) |
Feb 21, 2020 | 17.46 | 17.60 | 17.40 | 17.40 | 113,690 | -0.04(-0.24%) |
Feb 20, 2020 | 17.55 | 17.61 | 17.41 | 17.44 | 65,172 | -0.05(-0.29%) |
Feb 19, 2020 | 17.51 | 17.53 | 17.45 | 17.49 | 41,538 | +0.08(+0.43%) |
Feb 18, 2020 | 17.31 | 17.56 | 17.31 | 17.41 | 89,088 | +0.10(+0.58%) |
Feb 14, 2020 | 17.33 | 17.49 | 17.30 | 17.31 | 64,047 | -0.04(-0.24%) |
Feb 13, 2020 | 17.51 | 17.56 | 17.35 | 17.35 | 84,969 | -0.41(-2.32%) |
Feb 12, 2020 | 17.65 | 17.79 | 17.65 | 17.77 | 80,306 | +0.13(+0.76%) |
Feb 11, 2020 | 17.46 | 17.75 | 17.46 | 17.63 | 140,055 | +0.12(+0.67%) |
Feb 10, 2020 | 17.14 | 17.54 | 17.14 | 17.51 | 101,801 | +0.26(+1.51%) |
Feb 07, 2020 | 17.22 | 17.38 | 17.19 | 17.25 | 245,238 | -0.03(-0.15%) |
Feb 06, 2020 | 17.26 | 17.37 | 17.18 | 17.28 | 126,403 | +0.13(+0.78%) |
Feb 05, 2020 | 17.29 | 17.38 | 17.14 | 17.14 | 291,392 | +0.02(+0.10%) |
Feb 04, 2020 | 16.74 | 17.16 | 16.67 | 17.13 | 204,355 | +0.73(+4.46%) |
Feb 03, 2020 | 16.07 | 16.43 | 16.06 | 16.40 | 353,991 | -0.09(-0.56%) |
Jan 31, 2020 | 16.63 | 16.67 | 16.37 | 16.49 | 225,357 | -0.29(-1.75%) |
Jan 30, 2020 | 16.73 | 16.83 | 16.62 | 16.78 | 170,552 | -0.22(-1.29%) |
Jan 29, 2020 | 17.09 | 17.20 | 16.97 | 17.00 | 218,025 | -0.08(-0.44%) |
Jan 28, 2020 | 16.84 | 17.15 | 16.83 | 17.08 | 121,930 | +0.10(+0.59%) |
Jan 27, 2020 | 16.85 | 17.06 | 16.57 | 16.98 | 229,622 | -0.69(-3.90%) |
Jan 24, 2020 | 17.77 | 17.90 | 17.60 | 17.67 | 154,405 | -0.29(-1.64%) |
Jan 23, 2020 | 18.09 | 18.09 | 17.73 | 17.96 | 215,360 | -0.39(-2.15%) |
Jan 22, 2020 | 18.35 | 18.41 | 18.31 | 18.35 | 72,341 | +0.15(+0.83%) |
Jan 21, 2020 | 18.48 | 18.48 | 18.12 | 18.20 | 215,175 | -0.63(-3.35%) |
Jan 17, 2020 | 18.80 | 18.83 | 18.66 | 18.83 | 54,523 | +0.09(+0.49%) |
Jan 16, 2020 | 18.61 | 18.84 | 18.55 | 18.74 | 141,876 | +0.18(+0.95%) |
Jan 15, 2020 | 18.61 | 18.64 | 18.54 | 18.56 | 66,914 | -0.08(-0.41%) |
Jan 14, 2020 | 18.77 | 18.77 | 18.55 | 18.64 | 74,184 | -0.22(-1.16%) |
Jan 13, 2020 | 18.60 | 18.88 | 18.60 | 18.86 | 62,059 | +0.35(+1.91%) |
Jan 10, 2020 | 18.68 | 18.68 | 18.49 | 18.51 | 83,095 | -0.15(-0.81%) |
Jan 09, 2020 | 18.48 | 18.66 | 18.48 | 18.66 | 62,485 | +0.22(+1.18%) |
Jan 08, 2020 | 18.43 | 18.53 | 18.39 | 18.44 | 46,281 | +0.00(+0.00%) |
Jan 07, 2020 | 18.56 | 18.56 | 18.39 | 18.44 | 115,640 | +0.08(+0.41%) |
Jan 06, 2020 | 18.32 | 18.42 | 18.32 | 18.36 | 56,962 | -0.02(-0.09%) |
Jan 03, 2020 | 18.38 | 18.46 | 18.37 | 18.38 | 74,404 | -0.14(-0.77%) |
Jan 02, 2020 | 18.46 | 18.55 | 18.36 | 18.52 | 180,144 | +0.28(+1.52%) |
Dec 31, 2019 | 18.14 | 18.30 | 18.14 | 18.24 | 83,928 | +0.18(+0.98%) |
Dec 30, 2019 | 18.14 | 18.30 | 18.07 | 18.07 | 175,508 | +0.00(+0.00%) |
Dec 27, 2019 | 18.14 | 18.22 | 18.02 | 18.07 | 117,381 | +0.03(+0.14%) |
Dec 26, 2019 | 18.07 | 18.14 | 18.03 | 18.04 | 74,024 | +0.03(+0.14%) |
Dec 24, 2019 | 17.98 | 18.05 | 17.98 | 18.02 | 43,928 | +0.03(+0.19%) |
Dec 23, 2019 | 18.14 | 18.18 | 17.96 | 17.98 | 56,995 | -0.18(-1.02%) |
Dec 20, 2019 | 18.06 | 18.20 | 18.02 | 18.17 | 139,524 | +0.05(+0.28%) |
Dec 19, 2019 | 18.04 | 18.14 | 17.93 | 18.12 | 157,586 | +0.12(+0.66%) |
Dec 18, 2019 | 17.98 | 18.04 | 17.84 | 18.00 | 81,316 | -0.06(-0.36%) |
Dec 17, 2019 | 18.03 | 18.11 | 17.91 | 18.07 | 108,271 | +0.19(+1.09%) |
Dec 16, 2019 | 17.90 | 17.98 | 17.79 | 17.87 | 110,392 | +0.18(+1.01%) |
Dec 13, 2019 | 17.69 | 17.78 | 17.50 | 17.69 | 122,989 | +0.09(+0.51%) |
Dec 12, 2019 | 17.51 | 17.60 | 17.32 | 17.60 | 110,078 | +0.24(+1.40%) |
Dec 11, 2019 | 17.35 | 17.38 | 17.24 | 17.36 | 84,030 | +0.14(+0.80%) |
Dec 10, 2019 | 17.27 | 17.31 | 17.22 | 17.22 | 51,647 | +0.08(+0.47%) |
Dec 09, 2019 | 17.15 | 17.18 | 17.08 | 17.14 | 63,599 | -0.01(-0.05%) |
Dec 06, 2019 | 17.04 | 17.18 | 17.04 | 17.15 | 33,497 | +0.13(+0.76%) |
Dec 05, 2019 | 16.98 | 17.11 | 16.98 | 17.02 | 114,944 | -0.02(-0.14%) |
Dec 04, 2019 | 16.96 | 17.14 | 16.96 | 17.05 | 79,248 | +0.16(+0.96%) |
Dec 03, 2019 | 16.91 | 16.97 | 16.84 | 16.88 | 98,165 | -0.12(-0.71%) |