Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.81 | 16.58 | 15.73 | 16.17 | 189,000 | -0.36(-2.18%) |
Feb 27, 2020 | 16.91 | 17.47 | 16.39 | 16.53 | 167,474 | -0.79(-4.56%) |
Feb 26, 2020 | 17.79 | 18.06 | 17.24 | 17.32 | 231,286 | -0.37(-2.09%) |
Feb 25, 2020 | 18.10 | 18.11 | 17.32 | 17.69 | 196,609 | -0.37(-2.05%) |
Feb 24, 2020 | 18.31 | 18.78 | 17.97 | 18.06 | 227,065 | -1.00(-5.22%) |
Feb 21, 2020 | 19.36 | 19.44 | 19.02 | 19.05 | 166,600 | -0.38(-1.93%) |
Feb 20, 2020 | 19.11 | 19.50 | 18.86 | 19.43 | 131,553 | +0.29(+1.52%) |
Feb 19, 2020 | 19.48 | 19.58 | 19.01 | 19.14 | 134,326 | -0.31(-1.59%) |
Feb 18, 2020 | 19.54 | 20.77 | 19.40 | 19.45 | 185,842 | +0.80(+4.29%) |
Feb 14, 2020 | 19.12 | 19.12 | 18.49 | 18.65 | 302,300 | -0.46(-2.41%) |
Feb 13, 2020 | 18.68 | 19.22 | 18.45 | 19.11 | 106,269 | +0.36(+1.92%) |
Feb 12, 2020 | 18.99 | 19.11 | 18.51 | 18.75 | 112,126 | -0.14(-0.74%) |
Feb 11, 2020 | 18.81 | 18.99 | 18.59 | 18.89 | 104,745 | +0.17(+0.91%) |
Feb 10, 2020 | 18.64 | 18.92 | 18.44 | 18.72 | 149,709 | -0.04(-0.21%) |
Feb 07, 2020 | 18.95 | 19.37 | 18.71 | 18.76 | 325,700 | -0.40(-2.09%) |
Feb 06, 2020 | 19.99 | 19.99 | 18.88 | 19.16 | 277,581 | -0.64(-3.23%) |
Feb 05, 2020 | 17.79 | 19.91 | 17.00 | 19.80 | 671,443 | +2.64(+15.38%) |
Feb 04, 2020 | 17.48 | 17.65 | 16.88 | 17.16 | 374,036 | -0.15(-0.87%) |
Feb 03, 2020 | 17.59 | 17.86 | 17.31 | 17.31 | 154,935 | -0.26(-1.48%) |
Jan 31, 2020 | 17.77 | 17.97 | 17.46 | 17.57 | 197,100 | -0.26(-1.46%) |
Jan 30, 2020 | 18.08 | 18.23 | 17.35 | 17.83 | 156,155 | -0.33(-1.82%) |
Jan 29, 2020 | 18.81 | 18.81 | 18.06 | 18.16 | 188,783 | -0.64(-3.40%) |
Jan 28, 2020 | 18.05 | 18.86 | 17.93 | 18.80 | 280,360 | +0.84(+4.68%) |
Jan 27, 2020 | 17.35 | 18.06 | 17.03 | 17.96 | 275,313 | +0.11(+0.62%) |
Jan 24, 2020 | 17.04 | 17.86 | 17.00 | 17.85 | 284,100 | +0.80(+4.69%) |
Jan 23, 2020 | 15.89 | 17.13 | 15.89 | 17.05 | 308,515 | +1.45(+9.29%) |
Jan 22, 2020 | 15.69 | 15.91 | 15.50 | 15.60 | 133,007 | -0.04(-0.26%) |
Jan 21, 2020 | 15.50 | 15.80 | 15.45 | 15.64 | 107,240 | +0.03(+0.19%) |
Jan 17, 2020 | 15.25 | 15.65 | 15.22 | 15.61 | 137,000 | +0.44(+2.90%) |
Jan 16, 2020 | 15.25 | 15.75 | 15.17 | 15.17 | 133,022 | -0.03(-0.20%) |
Jan 15, 2020 | 15.15 | 15.22 | 14.80 | 15.20 | 162,140 | +0.09(+0.60%) |
Jan 14, 2020 | 15.01 | 15.33 | 14.92 | 15.11 | 181,524 | +0.10(+0.67%) |
Jan 13, 2020 | 14.95 | 15.22 | 14.75 | 15.01 | 133,570 | +0.11(+0.74%) |
Jan 10, 2020 | 15.27 | 15.27 | 14.72 | 14.90 | 260,500 | -0.13(-0.86%) |
Jan 09, 2020 | 15.02 | 15.18 | 14.72 | 15.03 | 192,344 | -0.01(-0.07%) |
Jan 08, 2020 | 15.02 | 15.24 | 14.71 | 15.04 | 160,537 | -0.02(-0.13%) |
Jan 07, 2020 | 15.18 | 15.29 | 14.96 | 15.06 | 180,450 | -0.20(-1.31%) |
Jan 06, 2020 | 15.11 | 15.49 | 15.05 | 15.26 | 119,087 | +0.01(+0.07%) |
Jan 03, 2020 | 15.35 | 15.51 | 15.22 | 15.25 | 146,300 | -0.24(-1.55%) |
Jan 02, 2020 | 15.86 | 16.16 | 15.40 | 15.49 | 123,363 | -0.26(-1.65%) |
Dec 31, 2019 | 15.54 | 15.82 | 15.40 | 15.75 | 232,700 | +0.10(+0.64%) |
Dec 30, 2019 | 15.53 | 15.84 | 15.41 | 15.65 | 149,625 | +0.22(+1.43%) |
Dec 27, 2019 | 15.44 | 15.69 | 15.41 | 15.43 | 104,500 | -0.09(-0.58%) |
Dec 26, 2019 | 15.62 | 15.72 | 15.45 | 15.52 | 128,154 | -0.04(-0.26%) |
Dec 24, 2019 | 15.73 | 15.73 | 15.46 | 15.56 | 67,300 | -0.16(-1.02%) |
Dec 23, 2019 | 15.82 | 15.82 | 15.35 | 15.72 | 145,550 | +0.03(+0.19%) |
Dec 20, 2019 | 15.64 | 16.00 | 15.54 | 15.69 | 266,800 | +0.11(+0.71%) |
Dec 19, 2019 | 15.69 | 15.85 | 15.31 | 15.58 | 118,942 | -0.07(-0.45%) |
Dec 18, 2019 | 16.01 | 16.25 | 15.59 | 15.65 | 119,945 | -0.36(-2.25%) |
Dec 17, 2019 | 15.90 | 16.11 | 15.68 | 16.01 | 200,233 | +0.13(+0.82%) |
Dec 16, 2019 | 15.42 | 16.21 | 15.34 | 15.88 | 346,084 | +0.54(+3.52%) |
Dec 13, 2019 | 15.59 | 15.69 | 15.19 | 15.34 | 117,700 | -0.32(-2.04%) |
Dec 12, 2019 | 15.24 | 15.84 | 15.24 | 15.66 | 186,323 | +0.34(+2.22%) |
Dec 11, 2019 | 15.66 | 15.66 | 15.25 | 15.32 | 105,510 | -0.36(-2.30%) |
Dec 10, 2019 | 15.50 | 15.80 | 15.26 | 15.68 | 131,939 | +0.18(+1.16%) |
Dec 09, 2019 | 16.07 | 16.23 | 15.04 | 15.50 | 205,859 | -0.54(-3.37%) |
Dec 06, 2019 | 15.91 | 16.30 | 15.91 | 16.04 | 114,600 | +0.24(+1.52%) |
Dec 05, 2019 | 16.20 | 16.34 | 15.75 | 15.80 | 154,552 | -0.31(-1.92%) |
Dec 04, 2019 | 16.07 | 16.31 | 16.06 | 16.11 | 134,517 | +0.11(+0.69%) |
Dec 03, 2019 | 16.07 | 16.10 | 15.65 | 16.00 | 111,313 | -0.35(-2.14%) |