Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.20 | 14.95 | 13.30 | 14.90 | 4,390 | +0.10(+0.68%) |
Feb 27, 2020 | 15.30 | 15.50 | 14.80 | 14.80 | 2,570 | -0.80(-5.13%) |
Feb 26, 2020 | 15.80 | 15.80 | 15.12 | 15.60 | 930 | -0.20(-1.27%) |
Feb 25, 2020 | 16.50 | 16.50 | 15.40 | 15.80 | 1,383 | -0.39(-2.39%) |
Feb 24, 2020 | 16.60 | 16.70 | 16.08 | 16.19 | 2,220 | -0.61(-3.65%) |
Feb 21, 2020 | 16.99 | 17.20 | 16.77 | 16.80 | 740 | -0.40(-2.33%) |
Feb 20, 2020 | 17.50 | 17.59 | 17.20 | 17.20 | 1,042 | -0.30(-1.71%) |
Feb 19, 2020 | 17.43 | 17.50 | 17.21 | 17.50 | 388 | +0.10(+0.57%) |
Feb 18, 2020 | 17.00 | 17.43 | 17.00 | 17.40 | 2,228 | -0.15(-0.85%) |
Feb 14, 2020 | 18.00 | 18.00 | 17.50 | 17.55 | 370 | +0.07(+0.41%) |
Feb 13, 2020 | 17.50 | 18.00 | 17.00 | 17.48 | 8,396 | -0.32(-1.81%) |
Feb 12, 2020 | 18.00 | 18.10 | 17.50 | 17.80 | 698 | -0.20(-1.11%) |
Feb 11, 2020 | 17.83 | 18.04 | 17.50 | 18.00 | 16,649 | +0.50(+2.86%) |
Feb 10, 2020 | 17.40 | 17.90 | 17.30 | 17.50 | 9,176 | +0.00(+0.00%) |
Feb 07, 2020 | 17.22 | 17.50 | 17.19 | 17.50 | 1,380 | +0.20(+1.16%) |
Feb 06, 2020 | 17.33 | 17.33 | 17.20 | 17.30 | 159 | +0.00(+0.00%) |
Feb 05, 2020 | 17.50 | 17.50 | 17.10 | 17.30 | 510 | -0.10(-0.57%) |
Feb 04, 2020 | 17.40 | 17.50 | 17.12 | 17.40 | 2,126 | +0.40(+2.35%) |
Feb 03, 2020 | 17.50 | 17.60 | 17.00 | 17.00 | 3,136 | -0.40(-2.30%) |
Jan 31, 2020 | 17.10 | 17.40 | 17.00 | 17.40 | 1,440 | +0.20(+1.16%) |
Jan 30, 2020 | 17.60 | 17.60 | 16.80 | 17.20 | 3,195 | -0.19(-1.11%) |
Jan 29, 2020 | 17.50 | 17.50 | 17.03 | 17.39 | 2,766 | -0.11(-0.61%) |
Jan 28, 2020 | 16.80 | 17.50 | 16.80 | 17.50 | 2,401 | +0.50(+2.94%) |
Jan 27, 2020 | 17.00 | 17.50 | 16.80 | 17.00 | 3,311 | +0.00(+0.00%) |
Jan 24, 2020 | 17.20 | 17.40 | 16.80 | 17.00 | 1,060 | -0.40(-2.30%) |
Jan 23, 2020 | 17.00 | 17.60 | 16.50 | 17.40 | 3,220 | +0.00(+0.00%) |
Jan 22, 2020 | 17.20 | 17.50 | 17.12 | 17.40 | 6,077 | +0.10(+0.58%) |
Jan 21, 2020 | 18.10 | 18.10 | 17.19 | 17.30 | 1,193 | -0.60(-3.35%) |
Jan 17, 2020 | 17.90 | 18.20 | 17.80 | 17.90 | 1,460 | +0.20(+1.13%) |
Jan 16, 2020 | 17.70 | 18.00 | 17.60 | 17.70 | 3,906 | +0.20(+1.14%) |
Jan 15, 2020 | 17.50 | 18.00 | 17.20 | 17.50 | 3,887 | -0.30(-1.69%) |
Jan 14, 2020 | 17.80 | 18.00 | 17.39 | 17.80 | 4,555 | +0.80(+4.71%) |
Jan 13, 2020 | 18.30 | 18.40 | 17.00 | 17.00 | 9,325 | -0.50(-2.86%) |
Jan 10, 2020 | 18.30 | 18.30 | 17.45 | 17.50 | 1,750 | -0.70(-3.85%) |
Jan 09, 2020 | 17.50 | 18.40 | 17.50 | 18.20 | 4,322 | +0.60(+3.41%) |
Jan 08, 2020 | 17.40 | 18.30 | 17.40 | 17.60 | 2,661 | -0.25(-1.40%) |
Jan 07, 2020 | 17.60 | 18.80 | 17.57 | 17.85 | 6,858 | +0.85(+5.00%) |
Jan 06, 2020 | 16.50 | 18.80 | 16.50 | 17.00 | 3,122 | +0.70(+4.29%) |
Jan 03, 2020 | 16.90 | 17.00 | 16.00 | 16.30 | 2,660 | +0.30(+1.88%) |
Jan 02, 2020 | 16.80 | 17.40 | 16.00 | 16.00 | 1,869 | -0.40(-2.44%) |
Dec 31, 2019 | 17.20 | 17.69 | 16.00 | 16.40 | 3,560 | +0.20(+1.23%) |
Dec 30, 2019 | 18.52 | 18.52 | 16.05 | 16.20 | 7,236 | -2.60(-13.83%) |
Dec 27, 2019 | 18.70 | 19.38 | 18.50 | 18.80 | 1,550 | -0.30(-1.57%) |
Dec 26, 2019 | 19.30 | 19.75 | 19.00 | 19.10 | 693 | -0.60(-3.05%) |
Dec 24, 2019 | 19.23 | 19.90 | 19.23 | 19.70 | 260 | -0.30(-1.50%) |
Dec 23, 2019 | 19.60 | 20.00 | 18.70 | 20.00 | 3,162 | +0.10(+0.50%) |
Dec 20, 2019 | 19.60 | 20.53 | 19.60 | 19.90 | 1,800 | -0.30(-1.49%) |
Dec 19, 2019 | 19.90 | 21.50 | 18.63 | 20.20 | 9,530 | +0.40(+2.02%) |
Dec 18, 2019 | 20.00 | 20.00 | 18.40 | 19.80 | 2,023 | -1.00(-4.81%) |
Dec 17, 2019 | 18.20 | 20.80 | 18.20 | 20.80 | 3,242 | +1.80(+9.47%) |
Dec 16, 2019 | 18.50 | 19.00 | 18.20 | 19.00 | 1,277 | +0.50(+2.70%) |
Dec 13, 2019 | 18.30 | 18.50 | 17.62 | 18.50 | 1,120 | -0.20(-1.07%) |
Dec 12, 2019 | 18.40 | 18.70 | 17.70 | 18.70 | 2,308 | +1.20(+6.86%) |
Dec 11, 2019 | 19.00 | 19.00 | 17.50 | 17.50 | 3,934 | -1.70(-8.85%) |
Dec 10, 2019 | 19.40 | 19.40 | 18.66 | 19.20 | 236 | +0.70(+3.78%) |
Dec 09, 2019 | 19.40 | 19.40 | 18.40 | 18.50 | 1,171 | -1.10(-5.61%) |
Dec 06, 2019 | 19.60 | 20.10 | 18.49 | 19.60 | 1,610 | +0.80(+4.26%) |
Dec 05, 2019 | 19.90 | 20.70 | 18.30 | 18.80 | 2,464 | -1.70(-8.29%) |
Dec 04, 2019 | 19.60 | 20.90 | 18.90 | 20.50 | 3,360 | +0.80(+4.06%) |
Dec 03, 2019 | 19.10 | 19.70 | 18.60 | 19.70 | 5,198 | +0.30(+1.55%) |