Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.07 | 17.28 | 16.54 | 17.01 | 274,000 | -0.16(-0.93%) |
Feb 27, 2020 | 17.05 | 17.57 | 16.79 | 17.17 | 336,020 | -0.23(-1.32%) |
Feb 26, 2020 | 17.49 | 17.76 | 17.16 | 17.40 | 383,456 | -0.04(-0.23%) |
Feb 25, 2020 | 17.64 | 17.86 | 17.15 | 17.44 | 305,171 | -0.25(-1.41%) |
Feb 24, 2020 | 16.99 | 17.79 | 16.81 | 17.69 | 124,504 | +0.10(+0.57%) |
Feb 21, 2020 | 17.56 | 17.65 | 17.26 | 17.59 | 107,300 | -0.05(-0.28%) |
Feb 20, 2020 | 17.53 | 17.80 | 17.47 | 17.64 | 96,307 | +0.06(+0.34%) |
Feb 19, 2020 | 17.71 | 17.76 | 17.50 | 17.58 | 187,062 | -0.02(-0.11%) |
Feb 18, 2020 | 17.48 | 17.72 | 17.48 | 17.60 | 121,578 | +0.01(+0.06%) |
Feb 14, 2020 | 17.45 | 17.83 | 17.45 | 17.59 | 131,100 | +0.16(+0.92%) |
Feb 13, 2020 | 16.59 | 17.51 | 16.47 | 17.43 | 291,972 | +0.18(+1.04%) |
Feb 12, 2020 | 16.96 | 17.28 | 16.85 | 17.25 | 272,738 | +0.44(+2.62%) |
Feb 11, 2020 | 16.12 | 16.90 | 16.12 | 16.81 | 231,026 | +0.54(+3.32%) |
Feb 10, 2020 | 15.70 | 16.28 | 15.61 | 16.27 | 283,290 | +0.47(+2.97%) |
Feb 07, 2020 | 17.33 | 17.64 | 15.57 | 15.80 | 653,700 | -1.77(-10.07%) |
Feb 06, 2020 | 17.78 | 17.85 | 17.50 | 17.57 | 80,623 | -0.17(-0.96%) |
Feb 05, 2020 | 17.22 | 17.77 | 17.15 | 17.74 | 111,031 | +0.51(+2.96%) |
Feb 04, 2020 | 17.31 | 17.42 | 17.14 | 17.23 | 64,726 | +0.11(+0.64%) |
Feb 03, 2020 | 16.78 | 17.46 | 16.74 | 17.12 | 139,957 | +0.34(+2.03%) |
Jan 31, 2020 | 17.15 | 17.28 | 16.68 | 16.78 | 114,400 | -0.44(-2.56%) |
Jan 30, 2020 | 17.10 | 17.25 | 16.88 | 17.22 | 58,630 | -0.03(-0.17%) |
Jan 29, 2020 | 17.10 | 17.36 | 17.00 | 17.25 | 80,844 | +0.19(+1.11%) |
Jan 28, 2020 | 17.05 | 17.27 | 17.00 | 17.06 | 76,409 | +0.02(+0.12%) |
Jan 27, 2020 | 16.66 | 17.19 | 16.58 | 17.04 | 137,466 | -0.01(-0.06%) |
Jan 24, 2020 | 17.10 | 17.30 | 16.90 | 17.05 | 115,100 | -0.00(-0.03%) |
Jan 23, 2020 | 17.20 | 17.36 | 16.84 | 17.05 | 109,978 | -0.17(-0.99%) |
Jan 22, 2020 | 17.44 | 17.44 | 16.95 | 17.23 | 276,428 | -0.17(-1.01%) |
Jan 21, 2020 | 17.34 | 17.47 | 17.20 | 17.40 | 124,387 | -0.02(-0.11%) |
Jan 17, 2020 | 17.52 | 17.69 | 17.02 | 17.42 | 208,500 | +0.03(+0.17%) |
Jan 16, 2020 | 17.29 | 17.66 | 17.16 | 17.39 | 131,284 | +0.20(+1.16%) |
Jan 15, 2020 | 17.11 | 17.40 | 17.02 | 17.19 | 160,705 | +0.16(+0.94%) |
Jan 14, 2020 | 16.80 | 17.30 | 16.71 | 17.03 | 177,838 | +0.23(+1.37%) |
Jan 13, 2020 | 16.96 | 17.08 | 16.68 | 16.80 | 212,225 | -0.11(-0.65%) |
Jan 10, 2020 | 16.86 | 17.08 | 16.73 | 16.91 | 182,600 | +0.09(+0.54%) |
Jan 09, 2020 | 17.08 | 17.39 | 16.69 | 16.82 | 253,700 | -0.22(-1.29%) |
Jan 08, 2020 | 16.87 | 17.10 | 16.69 | 17.04 | 201,039 | +0.13(+0.77%) |
Jan 07, 2020 | 16.89 | 17.37 | 16.85 | 16.91 | 195,238 | +0.02(+0.12%) |
Jan 06, 2020 | 16.49 | 17.11 | 16.26 | 16.89 | 163,941 | +0.21(+1.26%) |
Jan 03, 2020 | 16.40 | 16.84 | 16.26 | 16.68 | 209,600 | +0.19(+1.15%) |
Jan 02, 2020 | 17.01 | 17.25 | 16.17 | 16.49 | 386,610 | -0.38(-2.25%) |
Dec 31, 2019 | 16.89 | 17.10 | 16.72 | 16.87 | 235,200 | -0.05(-0.30%) |
Dec 30, 2019 | 16.94 | 17.26 | 16.50 | 16.92 | 193,722 | -0.06(-0.35%) |
Dec 27, 2019 | 17.16 | 17.18 | 16.73 | 16.98 | 256,500 | -0.19(-1.11%) |
Dec 26, 2019 | 17.50 | 17.73 | 16.94 | 17.17 | 246,435 | -0.35(-2.00%) |
Dec 24, 2019 | 17.50 | 17.78 | 17.31 | 17.52 | 94,000 | +0.02(+0.11%) |
Dec 23, 2019 | 17.92 | 18.25 | 17.40 | 17.50 | 319,782 | -0.33(-1.85%) |
Dec 20, 2019 | 17.78 | 18.08 | 17.60 | 17.83 | 886,500 | +0.11(+0.62%) |
Dec 19, 2019 | 17.32 | 17.80 | 17.29 | 17.72 | 210,982 | +0.38(+2.19%) |
Dec 18, 2019 | 17.71 | 17.80 | 17.26 | 17.34 | 258,569 | -0.28(-1.59%) |
Dec 17, 2019 | 17.48 | 17.86 | 17.41 | 17.62 | 210,045 | +0.14(+0.80%) |
Dec 16, 2019 | 17.19 | 17.69 | 17.18 | 17.48 | 244,323 | +0.30(+1.75%) |
Dec 13, 2019 | 17.17 | 17.72 | 17.00 | 17.18 | 288,800 | +0.01(+0.06%) |
Dec 12, 2019 | 17.05 | 17.26 | 16.70 | 17.17 | 306,770 | +0.06(+0.35%) |
Dec 11, 2019 | 16.80 | 17.49 | 16.57 | 17.11 | 634,435 | +0.38(+2.27%) |
Dec 10, 2019 | 18.41 | 18.74 | 15.52 | 16.73 | 2,263,345 | -3.86(-18.75%) |
Dec 09, 2019 | 20.00 | 20.79 | 19.81 | 20.59 | 573,720 | +0.68(+3.42%) |
Dec 06, 2019 | 19.83 | 20.20 | 19.62 | 19.91 | 389,600 | +0.64(+3.32%) |
Dec 05, 2019 | 19.24 | 19.48 | 19.01 | 19.27 | 128,912 | +0.07(+0.36%) |
Dec 04, 2019 | 19.20 | 19.47 | 19.07 | 19.20 | 135,174 | +0.08(+0.42%) |
Dec 03, 2019 | 19.03 | 19.30 | 18.50 | 19.12 | 271,858 | -0.38(-1.95%) |