Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.33 | 13.72 | 13.04 | 13.56 | 1,527,274 | -0.17(-1.22%) |
Feb 27, 2020 | 14.00 | 14.34 | 13.72 | 13.73 | 1,245,666 | -0.53(-3.69%) |
Feb 26, 2020 | 14.65 | 14.78 | 14.25 | 14.25 | 507,911 | -0.33(-2.24%) |
Feb 25, 2020 | 15.09 | 15.13 | 14.52 | 14.58 | 940,538 | -0.53(-3.49%) |
Feb 24, 2020 | 15.31 | 15.38 | 14.87 | 15.11 | 828,488 | -0.62(-3.93%) |
Feb 21, 2020 | 15.83 | 15.86 | 15.66 | 15.73 | 492,186 | -0.13(-0.84%) |
Feb 20, 2020 | 15.73 | 16.04 | 15.71 | 15.86 | 564,653 | +0.12(+0.74%) |
Feb 19, 2020 | 15.73 | 15.95 | 15.68 | 15.74 | 536,585 | -0.09(-0.58%) |
Feb 18, 2020 | 15.87 | 15.89 | 15.65 | 15.84 | 697,407 | -0.08(-0.53%) |
Feb 14, 2020 | 15.86 | 15.93 | 15.55 | 15.92 | 476,159 | +0.09(+0.58%) |
Feb 13, 2020 | 16.09 | 16.18 | 15.76 | 15.83 | 1,121,511 | -0.38(-2.37%) |
Feb 12, 2020 | 16.13 | 16.24 | 16.06 | 16.21 | 714,521 | +0.20(+1.25%) |
Feb 11, 2020 | 16.04 | 16.12 | 15.88 | 16.01 | 645,302 | +0.06(+0.37%) |
Feb 10, 2020 | 15.90 | 16.04 | 15.81 | 15.95 | 529,296 | -0.02(-0.10%) |
Feb 07, 2020 | 16.10 | 16.14 | 15.93 | 15.97 | 574,955 | -0.18(-1.14%) |
Feb 06, 2020 | 15.99 | 16.24 | 15.97 | 16.15 | 578,641 | +0.21(+1.31%) |
Feb 05, 2020 | 15.78 | 16.02 | 15.69 | 15.94 | 724,180 | +0.32(+2.03%) |
Feb 04, 2020 | 15.86 | 15.90 | 15.53 | 15.63 | 825,173 | -0.05(-0.32%) |
Feb 03, 2020 | 15.65 | 15.90 | 15.56 | 15.68 | 851,663 | +0.12(+0.75%) |
Jan 31, 2020 | 15.83 | 15.91 | 15.54 | 15.56 | 1,195,840 | -0.37(-2.31%) |
Jan 30, 2020 | 15.69 | 15.94 | 15.63 | 15.93 | 618,570 | +0.13(+0.79%) |
Jan 29, 2020 | 15.99 | 16.05 | 15.76 | 15.80 | 647,464 | -0.17(-1.05%) |
Jan 28, 2020 | 15.99 | 16.09 | 15.84 | 15.97 | 388,188 | +0.08(+0.53%) |
Jan 27, 2020 | 15.78 | 15.93 | 15.59 | 15.89 | 976,362 | -0.12(-0.73%) |
Jan 24, 2020 | 16.13 | 16.21 | 15.86 | 16.00 | 555,579 | -0.09(-0.57%) |
Jan 23, 2020 | 16.01 | 16.20 | 15.78 | 16.09 | 737,427 | +0.01(+0.05%) |
Jan 22, 2020 | 16.11 | 16.29 | 15.95 | 16.09 | 739,531 | +0.01(+0.05%) |
Jan 21, 2020 | 16.08 | 16.20 | 15.94 | 16.08 | 844,269 | -0.09(-0.57%) |
Jan 17, 2020 | 16.35 | 16.35 | 16.11 | 16.17 | 707,720 | -0.13(-0.77%) |
Jan 16, 2020 | 16.36 | 16.57 | 16.25 | 16.29 | 642,078 | +0.02(+0.10%) |
Jan 15, 2020 | 16.22 | 16.36 | 16.17 | 16.28 | 1,312,741 | +0.01(+0.05%) |
Jan 14, 2020 | 16.04 | 16.35 | 15.95 | 16.27 | 1,149,304 | +0.18(+1.14%) |
Jan 13, 2020 | 16.13 | 16.20 | 16.02 | 16.09 | 895,442 | +0.03(+0.16%) |
Jan 10, 2020 | 16.23 | 16.23 | 15.89 | 16.06 | 1,018,222 | -0.23(-1.44%) |
Jan 09, 2020 | 16.77 | 16.77 | 16.24 | 16.29 | 1,136,095 | -0.43(-2.60%) |
Jan 08, 2020 | 16.73 | 16.90 | 16.68 | 16.73 | 1,170,279 | -0.02(-0.15%) |
Jan 07, 2020 | 16.78 | 16.82 | 16.63 | 16.75 | 1,063,655 | -0.08(-0.45%) |
Jan 06, 2020 | 16.80 | 16.92 | 16.65 | 16.83 | 770,613 | -0.13(-0.79%) |
Jan 03, 2020 | 16.86 | 17.07 | 16.78 | 16.96 | 720,279 | -0.11(-0.64%) |
Jan 02, 2020 | 17.26 | 17.26 | 16.91 | 17.07 | 1,262,890 | -0.03(-0.20%) |
Dec 31, 2019 | 17.23 | 17.34 | 17.11 | 17.11 | 775,896 | -0.16(-0.92%) |
Dec 30, 2019 | 17.14 | 17.31 | 17.03 | 17.26 | 678,472 | +0.08(+0.44%) |
Dec 27, 2019 | 17.27 | 17.37 | 17.15 | 17.19 | 775,657 | -0.05(-0.29%) |
Dec 26, 2019 | 17.80 | 17.84 | 17.17 | 17.24 | 837,627 | -0.51(-2.90%) |
Dec 24, 2019 | 17.75 | 17.76 | 17.65 | 17.75 | 402,459 | +0.05(+0.28%) |
Dec 23, 2019 | 17.98 | 18.02 | 17.63 | 17.70 | 1,099,596 | -0.24(-1.34%) |
Dec 20, 2019 | 18.14 | 18.38 | 17.88 | 17.94 | 2,020,485 | -0.12(-0.64%) |
Dec 19, 2019 | 18.57 | 18.57 | 17.98 | 18.06 | 2,685,906 | -0.38(-2.07%) |
Dec 18, 2019 | 17.77 | 19.12 | 17.40 | 18.44 | 9,309,085 | +2.60(+16.41%) |
Dec 17, 2019 | 15.81 | 15.94 | 15.67 | 15.84 | 1,285,551 | -0.02(-0.16%) |
Dec 16, 2019 | 15.78 | 15.96 | 15.65 | 15.87 | 967,517 | +0.19(+1.22%) |
Dec 13, 2019 | 15.93 | 15.95 | 15.62 | 15.68 | 786,734 | -0.27(-1.67%) |
Dec 12, 2019 | 15.68 | 16.07 | 15.61 | 15.94 | 1,082,295 | +0.28(+1.80%) |
Dec 11, 2019 | 15.54 | 15.67 | 15.41 | 15.66 | 713,733 | +0.13(+0.86%) |
Dec 10, 2019 | 15.38 | 15.54 | 15.36 | 15.53 | 523,109 | +0.12(+0.81%) |
Dec 09, 2019 | 15.46 | 15.47 | 15.38 | 15.40 | 544,010 | -0.07(-0.48%) |
Dec 06, 2019 | 15.31 | 15.54 | 15.31 | 15.48 | 934,977 | +0.21(+1.36%) |
Dec 05, 2019 | 15.23 | 15.30 | 15.13 | 15.27 | 474,588 | +0.14(+0.93%) |
Dec 04, 2019 | 15.15 | 15.26 | 15.08 | 15.13 | 617,044 | +0.02(+0.11%) |
Dec 03, 2019 | 14.99 | 15.14 | 14.96 | 15.11 | 590,218 | -0.03(-0.22%) |