Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.07 | 13.64 | 12.70 | 13.42 | 635,800 | -0.12(-0.92%) |
Feb 27, 2020 | 14.23 | 14.35 | 13.53 | 13.54 | 849,218 | -1.19(-8.04%) |
Feb 26, 2020 | 14.89 | 15.09 | 14.60 | 14.73 | 540,900 | +0.04(+0.24%) |
Feb 25, 2020 | 15.26 | 15.26 | 14.48 | 14.70 | 800,554 | -0.40(-2.68%) |
Feb 24, 2020 | 15.57 | 15.81 | 15.09 | 15.10 | 632,300 | -1.40(-8.51%) |
Feb 21, 2020 | 16.77 | 16.77 | 16.12 | 16.50 | 531,400 | -0.41(-2.40%) |
Feb 20, 2020 | 16.92 | 17.19 | 16.59 | 16.91 | 511,188 | -0.00(-0.03%) |
Feb 19, 2020 | 16.10 | 16.98 | 16.00 | 16.91 | 763,058 | +0.92(+5.78%) |
Feb 18, 2020 | 16.29 | 16.49 | 15.83 | 15.99 | 686,510 | -0.57(-3.44%) |
Feb 14, 2020 | 16.58 | 16.75 | 16.38 | 16.56 | 560,800 | +0.05(+0.33%) |
Feb 13, 2020 | 16.07 | 16.60 | 15.86 | 16.50 | 909,062 | +0.34(+2.13%) |
Feb 12, 2020 | 15.81 | 16.41 | 15.16 | 16.16 | 1,397,732 | +0.37(+2.31%) |
Feb 11, 2020 | 15.18 | 15.88 | 14.96 | 15.79 | 1,517,682 | +1.02(+6.90%) |
Feb 10, 2020 | 14.00 | 14.94 | 14.00 | 14.78 | 1,904,182 | +0.75(+5.31%) |
Feb 07, 2020 | 14.18 | 14.50 | 13.87 | 14.03 | 4,755,400 | -1.90(-11.90%) |
Feb 06, 2020 | 16.04 | 16.08 | 15.71 | 15.93 | 223,860 | -0.05(-0.31%) |
Feb 05, 2020 | 15.86 | 16.04 | 15.56 | 15.97 | 176,834 | +0.39(+2.50%) |
Feb 04, 2020 | 15.58 | 15.70 | 15.21 | 15.59 | 582,946 | +0.37(+2.40%) |
Feb 03, 2020 | 15.20 | 15.39 | 14.85 | 15.22 | 466,360 | +0.14(+0.93%) |
Jan 31, 2020 | 15.65 | 15.93 | 15.03 | 15.08 | 332,600 | -0.81(-5.10%) |
Jan 30, 2020 | 15.86 | 15.96 | 15.51 | 15.89 | 207,654 | -0.17(-1.06%) |
Jan 29, 2020 | 16.69 | 16.82 | 16.01 | 16.06 | 259,886 | -0.59(-3.51%) |
Jan 28, 2020 | 16.70 | 16.84 | 16.57 | 16.64 | 171,432 | +0.13(+0.80%) |
Jan 27, 2020 | 16.48 | 16.62 | 16.31 | 16.51 | 611,590 | -0.36(-2.15%) |
Jan 24, 2020 | 17.55 | 17.57 | 16.77 | 16.88 | 486,000 | -0.45(-2.63%) |
Jan 23, 2020 | 16.86 | 17.37 | 16.71 | 17.33 | 351,204 | +0.36(+2.15%) |
Jan 22, 2020 | 17.10 | 17.20 | 16.71 | 16.96 | 327,170 | -0.04(-0.21%) |
Jan 21, 2020 | 17.14 | 17.39 | 16.81 | 17.00 | 385,174 | -0.41(-2.38%) |
Jan 17, 2020 | 17.47 | 17.51 | 17.10 | 17.41 | 348,200 | +0.11(+0.64%) |
Jan 16, 2020 | 16.61 | 17.34 | 16.61 | 17.30 | 387,682 | +0.46(+2.73%) |
Jan 15, 2020 | 17.12 | 17.33 | 16.80 | 16.84 | 307,590 | -0.40(-2.33%) |
Jan 14, 2020 | 17.32 | 17.39 | 17.03 | 17.25 | 557,490 | -0.00(-0.01%) |
Jan 13, 2020 | 17.25 | 17.45 | 17.09 | 17.25 | 370,498 | +0.19(+1.11%) |
Jan 10, 2020 | 17.68 | 17.80 | 16.94 | 17.06 | 396,600 | -0.62(-3.53%) |
Jan 09, 2020 | 18.22 | 18.34 | 17.53 | 17.68 | 388,926 | -0.36(-2.00%) |
Jan 08, 2020 | 18.14 | 18.30 | 17.92 | 18.05 | 697,854 | -0.10(-0.55%) |
Jan 07, 2020 | 18.50 | 18.59 | 18.11 | 18.14 | 384,652 | -0.12(-0.68%) |
Jan 06, 2020 | 18.76 | 18.87 | 18.11 | 18.27 | 481,392 | -0.61(-3.21%) |
Jan 03, 2020 | 19.02 | 19.29 | 18.73 | 18.88 | 574,000 | -0.59(-3.06%) |
Jan 02, 2020 | 19.14 | 19.54 | 19.04 | 19.47 | 755,020 | +0.50(+2.64%) |
Dec 31, 2019 | 18.80 | 19.14 | 18.62 | 18.97 | 460,400 | +0.00(+0.03%) |
Dec 30, 2019 | 18.93 | 19.16 | 18.70 | 18.96 | 461,966 | -0.09(-0.47%) |
Dec 27, 2019 | 19.38 | 19.38 | 18.68 | 19.05 | 454,200 | -0.19(-0.99%) |
Dec 26, 2019 | 19.15 | 19.34 | 18.99 | 19.25 | 503,924 | +0.23(+1.21%) |
Dec 24, 2019 | 19.05 | 19.22 | 18.73 | 19.02 | 276,200 | -0.09(-0.50%) |
Dec 23, 2019 | 17.95 | 19.12 | 17.88 | 19.11 | 794,856 | +1.11(+6.17%) |
Dec 20, 2019 | 17.59 | 18.87 | 16.78 | 18.00 | 3,543,800 | -0.27(-1.48%) |
Dec 19, 2019 | 17.76 | 18.45 | 17.24 | 18.27 | 1,728,326 | +0.68(+3.90%) |
Dec 18, 2019 | 17.43 | 17.98 | 17.39 | 17.59 | 832,542 | +0.25(+1.41%) |
Dec 17, 2019 | 17.30 | 17.63 | 16.91 | 17.34 | 587,982 | +0.08(+0.46%) |
Dec 16, 2019 | 16.24 | 18.09 | 16.13 | 17.26 | 1,456,228 | +1.30(+8.15%) |
Dec 13, 2019 | 15.72 | 16.20 | 15.59 | 15.96 | 513,000 | +0.21(+1.33%) |
Dec 12, 2019 | 15.24 | 15.79 | 15.10 | 15.75 | 378,316 | +0.52(+3.38%) |
Dec 11, 2019 | 14.98 | 15.31 | 14.98 | 15.23 | 272,598 | +0.38(+2.52%) |
Dec 10, 2019 | 14.65 | 15.08 | 14.65 | 14.86 | 526,696 | +0.21(+1.43%) |
Dec 09, 2019 | 14.90 | 15.07 | 14.63 | 14.65 | 178,882 | -0.21(-1.38%) |
Dec 06, 2019 | 14.92 | 15.24 | 14.78 | 14.86 | 277,400 | +0.09(+0.58%) |
Dec 05, 2019 | 14.81 | 14.92 | 14.64 | 14.77 | 210,488 | +0.08(+0.58%) |
Dec 04, 2019 | 14.84 | 14.95 | 14.67 | 14.69 | 257,730 | +0.03(+0.17%) |
Dec 03, 2019 | 14.35 | 14.77 | 14.23 | 14.66 | 366,976 | +0.09(+0.62%) |