Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.56 | 17.14 | 16.55 | 16.90 | 52,067 | -0.28(-1.63%) |
Feb 27, 2020 | 17.52 | 17.64 | 17.15 | 17.18 | 57,951 | -0.67(-3.75%) |
Feb 26, 2020 | 17.88 | 18.20 | 17.78 | 17.85 | 25,670 | +0.03(+0.18%) |
Feb 25, 2020 | 18.43 | 18.55 | 17.73 | 17.81 | 56,356 | -0.53(-2.90%) |
Feb 24, 2020 | 18.31 | 18.44 | 18.07 | 18.35 | 30,569 | -0.68(-3.58%) |
Feb 21, 2020 | 19.38 | 19.38 | 18.96 | 19.03 | 23,141 | -0.44(-2.27%) |
Feb 20, 2020 | 19.58 | 19.64 | 19.24 | 19.47 | 10,411 | -0.16(-0.81%) |
Feb 19, 2020 | 19.66 | 19.68 | 19.60 | 19.63 | 11,185 | +0.16(+0.81%) |
Feb 18, 2020 | 19.44 | 19.50 | 19.35 | 19.47 | 29,928 | +0.02(+0.13%) |
Feb 14, 2020 | 19.55 | 19.55 | 19.42 | 19.44 | 10,048 | -0.03(-0.18%) |
Feb 13, 2020 | 19.45 | 19.55 | 19.31 | 19.48 | 87,523 | -0.10(-0.53%) |
Feb 12, 2020 | 19.48 | 19.58 | 19.44 | 19.58 | 19,936 | +0.30(+1.55%) |
Feb 11, 2020 | 19.26 | 19.43 | 19.23 | 19.28 | 25,383 | +0.19(+0.99%) |
Feb 10, 2020 | 18.77 | 19.09 | 18.77 | 19.09 | 24,629 | +0.18(+0.94%) |
Feb 07, 2020 | 19.04 | 19.04 | 18.91 | 18.92 | 33,899 | -0.16(-0.83%) |
Feb 06, 2020 | 19.00 | 19.13 | 18.95 | 19.07 | 24,278 | +0.06(+0.34%) |
Feb 05, 2020 | 19.24 | 19.24 | 18.92 | 19.01 | 28,889 | +0.04(+0.23%) |
Feb 04, 2020 | 18.75 | 18.99 | 18.75 | 18.97 | 12,012 | +0.44(+2.39%) |
Feb 03, 2020 | 18.34 | 18.56 | 18.34 | 18.52 | 24,849 | +0.35(+1.94%) |
Jan 31, 2020 | 18.51 | 18.51 | 18.17 | 18.17 | 14,615 | -0.27(-1.48%) |
Jan 30, 2020 | 18.39 | 18.44 | 18.21 | 18.44 | 39,210 | -0.11(-0.58%) |
Jan 29, 2020 | 18.63 | 18.64 | 18.45 | 18.55 | 31,588 | -0.02(-0.12%) |
Jan 28, 2020 | 18.39 | 18.60 | 18.38 | 18.57 | 44,090 | +0.26(+1.39%) |
Jan 27, 2020 | 18.33 | 18.44 | 18.17 | 18.32 | 18,906 | -0.43(-2.29%) |
Jan 24, 2020 | 18.94 | 19.05 | 18.67 | 18.75 | 18,878 | -0.08(-0.44%) |
Jan 23, 2020 | 18.79 | 18.85 | 18.69 | 18.83 | 15,408 | +0.01(+0.08%) |
Jan 22, 2020 | 18.82 | 18.90 | 18.82 | 18.82 | 17,046 | +0.18(+0.98%) |
Jan 21, 2020 | 18.73 | 18.73 | 18.60 | 18.64 | 44,108 | -0.06(-0.34%) |
Jan 17, 2020 | 18.77 | 18.77 | 18.64 | 18.70 | 37,654 | -0.00(-0.03%) |
Jan 16, 2020 | 18.64 | 18.74 | 18.63 | 18.71 | 7,953 | +0.21(+1.12%) |
Jan 15, 2020 | 18.55 | 18.61 | 18.48 | 18.50 | 13,388 | -0.03(-0.19%) |
Jan 14, 2020 | 18.56 | 18.56 | 18.40 | 18.53 | 26,687 | +0.02(+0.11%) |
Jan 13, 2020 | 18.34 | 18.57 | 18.34 | 18.51 | 24,920 | +0.18(+0.97%) |
Jan 10, 2020 | 18.37 | 18.47 | 18.34 | 18.34 | 27,302 | -0.03(-0.19%) |
Jan 09, 2020 | 18.23 | 18.40 | 18.23 | 18.37 | 41,136 | +0.21(+1.17%) |
Jan 08, 2020 | 18.09 | 18.23 | 18.05 | 18.16 | 9,205 | +0.09(+0.49%) |
Jan 07, 2020 | 18.03 | 18.12 | 17.97 | 18.07 | 20,565 | +0.11(+0.61%) |
Jan 06, 2020 | 17.73 | 17.98 | 17.71 | 17.96 | 20,801 | +0.04(+0.22%) |
Jan 03, 2020 | 17.78 | 17.98 | 17.78 | 17.92 | 9,540 | -0.11(-0.59%) |
Jan 02, 2020 | 17.70 | 18.04 | 17.70 | 18.03 | 14,073 | +0.39(+2.22%) |
Dec 31, 2019 | 17.58 | 17.64 | 17.52 | 17.64 | 5,988 | +0.06(+0.34%) |
Dec 30, 2019 | 17.83 | 17.83 | 17.53 | 17.58 | 11,654 | -0.20(-1.14%) |
Dec 27, 2019 | 17.90 | 17.90 | 17.76 | 17.78 | 5,390 | +0.00(+0.03%) |
Dec 26, 2019 | 17.77 | 17.83 | 17.75 | 17.77 | 4,729 | +0.06(+0.36%) |
Dec 24, 2019 | 17.79 | 17.79 | 17.65 | 17.71 | 7,627 | -0.02(-0.11%) |
Dec 23, 2019 | 17.70 | 17.75 | 17.67 | 17.73 | 9,236 | +0.08(+0.45%) |
Dec 20, 2019 | 17.60 | 17.69 | 17.60 | 17.65 | 9,763 | +0.11(+0.62%) |
Dec 19, 2019 | 17.45 | 17.54 | 17.45 | 17.54 | 5,056 | +0.14(+0.78%) |
Dec 18, 2019 | 17.43 | 17.47 | 17.36 | 17.41 | 18,387 | +0.05(+0.29%) |
Dec 17, 2019 | 17.33 | 17.40 | 17.33 | 17.36 | 9,856 | +0.06(+0.37%) |
Dec 16, 2019 | 17.36 | 17.38 | 17.28 | 17.29 | 13,630 | +0.06(+0.36%) |
Dec 13, 2019 | 17.05 | 17.27 | 17.05 | 17.23 | 8,949 | +0.16(+0.93%) |
Dec 12, 2019 | 16.96 | 17.09 | 16.96 | 17.07 | 8,480 | +0.17(+0.99%) |
Dec 11, 2019 | 16.86 | 16.91 | 16.81 | 16.90 | 19,035 | +0.05(+0.32%) |
Dec 10, 2019 | 16.91 | 16.95 | 16.85 | 16.85 | 7,637 | +0.00(+0.03%) |
Dec 09, 2019 | 16.95 | 17.02 | 16.84 | 16.84 | 8,286 | -0.09(-0.52%) |
Dec 06, 2019 | 16.95 | 16.97 | 16.91 | 16.93 | 2,745 | +0.14(+0.82%) |
Dec 05, 2019 | 16.83 | 16.83 | 16.76 | 16.79 | 4,801 | -0.01(-0.06%) |
Dec 04, 2019 | 16.77 | 16.81 | 16.75 | 16.80 | 3,218 | +0.11(+0.68%) |
Dec 03, 2019 | 16.62 | 16.69 | 16.49 | 16.69 | 10,478 | -0.07(-0.40%) |