Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.55 | 17.05 | 16.02 | 16.98 | 285,100 | +0.60(+3.66%) |
Feb 27, 2020 | 17.49 | 17.64 | 16.37 | 16.38 | 381,894 | -1.54(-8.59%) |
Feb 26, 2020 | 17.59 | 18.49 | 17.00 | 17.92 | 573,586 | +0.82(+4.80%) |
Feb 25, 2020 | 16.97 | 17.42 | 16.63 | 17.10 | 218,665 | +0.30(+1.82%) |
Feb 24, 2020 | 17.62 | 17.81 | 16.33 | 16.80 | 253,207 | -1.38(-7.62%) |
Feb 21, 2020 | 18.45 | 18.57 | 17.94 | 18.18 | 149,500 | -0.27(-1.46%) |
Feb 20, 2020 | 18.41 | 18.58 | 17.76 | 18.45 | 143,129 | +0.01(+0.05%) |
Feb 19, 2020 | 17.48 | 18.50 | 17.33 | 18.44 | 195,599 | +0.98(+5.61%) |
Feb 18, 2020 | 17.87 | 18.00 | 17.40 | 17.46 | 153,906 | -0.50(-2.78%) |
Feb 14, 2020 | 17.53 | 17.99 | 17.08 | 17.96 | 151,300 | +0.54(+3.10%) |
Feb 13, 2020 | 17.91 | 17.97 | 17.32 | 17.42 | 119,287 | -0.52(-2.90%) |
Feb 12, 2020 | 17.69 | 17.99 | 17.45 | 17.94 | 168,815 | +0.41(+2.34%) |
Feb 11, 2020 | 17.78 | 17.99 | 17.52 | 17.53 | 137,206 | -0.09(-0.51%) |
Feb 10, 2020 | 17.53 | 17.68 | 17.33 | 17.62 | 111,017 | +0.05(+0.28%) |
Feb 07, 2020 | 17.82 | 17.82 | 17.37 | 17.57 | 126,200 | -0.26(-1.46%) |
Feb 06, 2020 | 17.64 | 17.91 | 17.36 | 17.83 | 187,899 | +0.35(+2.00%) |
Feb 05, 2020 | 17.55 | 17.83 | 17.38 | 17.48 | 134,695 | +0.14(+0.81%) |
Feb 04, 2020 | 17.85 | 18.12 | 17.27 | 17.34 | 165,761 | -0.25(-1.42%) |
Feb 03, 2020 | 17.57 | 17.79 | 17.25 | 17.59 | 171,930 | +0.32(+1.85%) |
Jan 31, 2020 | 18.58 | 18.84 | 17.24 | 17.27 | 238,600 | -1.41(-7.55%) |
Jan 30, 2020 | 18.57 | 19.16 | 18.54 | 18.68 | 176,509 | -0.08(-0.43%) |
Jan 29, 2020 | 18.68 | 18.93 | 18.43 | 18.76 | 432,858 | -0.09(-0.48%) |
Jan 28, 2020 | 18.50 | 18.92 | 18.31 | 18.85 | 177,993 | +0.55(+3.01%) |
Jan 27, 2020 | 17.55 | 18.61 | 17.51 | 18.30 | 150,478 | +0.20(+1.10%) |
Jan 24, 2020 | 19.13 | 19.54 | 17.80 | 18.10 | 396,800 | -1.05(-5.48%) |
Jan 23, 2020 | 19.25 | 20.10 | 18.65 | 19.15 | 409,524 | -0.09(-0.47%) |
Jan 22, 2020 | 19.24 | 19.77 | 18.23 | 19.24 | 864,788 | +1.90(+10.96%) |
Jan 21, 2020 | 17.04 | 17.63 | 16.89 | 17.34 | 145,367 | +0.29(+1.70%) |
Jan 17, 2020 | 17.78 | 17.78 | 17.00 | 17.05 | 218,700 | -0.73(-4.11%) |
Jan 16, 2020 | 18.54 | 18.75 | 17.56 | 17.78 | 262,838 | -0.51(-2.79%) |
Jan 15, 2020 | 18.89 | 19.16 | 18.07 | 18.29 | 353,313 | -0.54(-2.87%) |
Jan 14, 2020 | 17.84 | 19.22 | 17.84 | 18.83 | 360,613 | +0.76(+4.21%) |
Jan 13, 2020 | 18.50 | 18.50 | 17.70 | 18.07 | 504,124 | -0.51(-2.74%) |
Jan 10, 2020 | 18.16 | 19.49 | 18.16 | 18.58 | 375,500 | +0.53(+2.94%) |
Jan 09, 2020 | 17.80 | 18.28 | 17.68 | 18.05 | 222,617 | +0.44(+2.50%) |
Jan 08, 2020 | 17.09 | 17.85 | 17.09 | 17.61 | 218,318 | +0.55(+3.22%) |
Jan 07, 2020 | 16.58 | 17.28 | 16.36 | 17.06 | 219,411 | +0.36(+2.16%) |
Jan 06, 2020 | 16.50 | 17.14 | 16.15 | 16.70 | 264,515 | -0.12(-0.71%) |
Jan 03, 2020 | 16.77 | 17.05 | 16.16 | 16.82 | 218,900 | -0.17(-1.00%) |
Jan 02, 2020 | 17.30 | 17.36 | 16.47 | 16.99 | 338,713 | +0.05(+0.30%) |
Dec 31, 2019 | 17.56 | 17.93 | 16.80 | 16.94 | 295,800 | -0.57(-3.26%) |
Dec 30, 2019 | 18.03 | 18.10 | 17.29 | 17.51 | 195,099 | -0.41(-2.29%) |
Dec 27, 2019 | 18.55 | 18.74 | 17.80 | 17.92 | 281,000 | -0.64(-3.45%) |
Dec 26, 2019 | 19.78 | 19.87 | 18.54 | 18.56 | 173,898 | -1.02(-5.21%) |
Dec 24, 2019 | 18.41 | 19.59 | 18.31 | 19.58 | 187,100 | +1.13(+6.12%) |
Dec 23, 2019 | 18.72 | 18.88 | 17.64 | 18.45 | 268,945 | -0.13(-0.70%) |
Dec 20, 2019 | 19.51 | 19.51 | 18.22 | 18.58 | 692,900 | -0.99(-5.06%) |
Dec 19, 2019 | 19.59 | 19.82 | 18.96 | 19.57 | 374,976 | +0.09(+0.46%) |
Dec 18, 2019 | 19.57 | 19.79 | 19.30 | 19.48 | 324,794 | -0.13(-0.69%) |
Dec 17, 2019 | 20.82 | 20.94 | 19.28 | 19.61 | 500,296 | -1.00(-4.83%) |
Dec 16, 2019 | 19.56 | 21.70 | 19.56 | 20.61 | 891,150 | +1.31(+6.79%) |
Dec 13, 2019 | 19.45 | 19.85 | 18.85 | 19.30 | 231,800 | -0.19(-0.97%) |
Dec 12, 2019 | 18.58 | 19.59 | 18.50 | 19.49 | 228,771 | +0.72(+3.84%) |
Dec 11, 2019 | 18.03 | 19.17 | 17.91 | 18.77 | 304,948 | +0.75(+4.16%) |
Dec 10, 2019 | 17.68 | 18.04 | 17.29 | 18.02 | 236,624 | +0.33(+1.87%) |
Dec 09, 2019 | 17.85 | 18.26 | 17.59 | 17.69 | 146,730 | +0.05(+0.28%) |
Dec 06, 2019 | 18.05 | 18.05 | 17.51 | 17.64 | 182,200 | +0.03(+0.17%) |
Dec 05, 2019 | 18.52 | 18.52 | 17.59 | 17.61 | 182,983 | -0.82(-4.45%) |
Dec 04, 2019 | 17.35 | 18.53 | 16.93 | 18.43 | 527,152 | +1.15(+6.66%) |
Dec 03, 2019 | 17.70 | 18.01 | 17.24 | 17.28 | 179,004 | -0.66(-3.68%) |