Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.07 | 16.32 | 15.39 | 15.72 | 1,460,852 | -0.73(-4.43%) |
Feb 27, 2020 | 16.72 | 17.12 | 16.45 | 16.45 | 1,062,316 | -0.50(-2.95%) |
Feb 26, 2020 | 17.13 | 17.21 | 16.89 | 16.95 | 611,517 | -0.03(-0.20%) |
Feb 25, 2020 | 17.46 | 17.53 | 16.92 | 16.99 | 652,101 | -0.47(-2.67%) |
Feb 24, 2020 | 17.48 | 17.51 | 17.30 | 17.45 | 491,110 | -0.43(-2.42%) |
Feb 21, 2020 | 18.10 | 18.12 | 17.84 | 17.89 | 344,992 | -0.25(-1.36%) |
Feb 20, 2020 | 17.96 | 18.23 | 17.96 | 18.13 | 278,285 | +0.09(+0.52%) |
Feb 19, 2020 | 18.12 | 18.19 | 17.99 | 18.04 | 372,502 | -0.02(-0.09%) |
Feb 18, 2020 | 18.08 | 18.19 | 17.94 | 18.06 | 426,314 | -0.14(-0.75%) |
Feb 14, 2020 | 18.30 | 18.44 | 18.10 | 18.19 | 252,082 | -0.10(-0.56%) |
Feb 13, 2020 | 18.17 | 18.30 | 18.12 | 18.29 | 245,356 | +0.09(+0.51%) |
Feb 12, 2020 | 18.26 | 18.28 | 18.09 | 18.20 | 263,739 | +0.06(+0.33%) |
Feb 11, 2020 | 18.13 | 18.34 | 18.10 | 18.14 | 339,710 | +0.08(+0.42%) |
Feb 10, 2020 | 18.10 | 18.18 | 17.96 | 18.07 | 314,458 | -0.09(-0.51%) |
Feb 07, 2020 | 18.32 | 18.36 | 18.12 | 18.16 | 472,448 | -0.25(-1.34%) |
Feb 06, 2020 | 18.65 | 18.67 | 18.39 | 18.40 | 485,810 | -0.13(-0.69%) |
Feb 05, 2020 | 18.34 | 18.58 | 18.33 | 18.53 | 540,751 | +0.42(+2.29%) |
Feb 04, 2020 | 18.01 | 18.22 | 18.01 | 18.12 | 423,903 | +0.25(+1.42%) |
Feb 03, 2020 | 17.75 | 17.91 | 17.72 | 17.86 | 681,900 | +0.25(+1.40%) |
Jan 31, 2020 | 17.73 | 17.79 | 17.48 | 17.62 | 926,975 | -0.24(-1.33%) |
Jan 30, 2020 | 17.51 | 17.87 | 17.50 | 17.85 | 500,334 | +0.19(+1.06%) |
Jan 29, 2020 | 17.79 | 17.88 | 17.65 | 17.67 | 553,060 | -0.14(-0.76%) |
Jan 28, 2020 | 17.84 | 17.98 | 17.78 | 17.80 | 609,233 | +0.03(+0.14%) |
Jan 27, 2020 | 17.66 | 17.95 | 17.58 | 17.78 | 908,056 | -0.13(-0.71%) |
Jan 24, 2020 | 18.28 | 18.28 | 17.81 | 17.90 | 620,066 | -0.43(-2.36%) |
Jan 23, 2020 | 18.47 | 18.56 | 18.09 | 18.34 | 865,708 | +0.24(+1.31%) |
Jan 22, 2020 | 18.12 | 18.35 | 18.02 | 18.10 | 358,687 | +0.05(+0.26%) |
Jan 21, 2020 | 18.34 | 18.39 | 18.03 | 18.05 | 530,010 | -0.40(-2.18%) |
Jan 17, 2020 | 18.44 | 18.48 | 18.31 | 18.46 | 592,594 | +0.19(+1.04%) |
Jan 16, 2020 | 18.11 | 18.34 | 18.10 | 18.26 | 515,375 | +0.30(+1.68%) |
Jan 15, 2020 | 17.95 | 18.07 | 17.89 | 17.96 | 642,106 | -0.13(-0.70%) |
Jan 14, 2020 | 17.98 | 18.18 | 17.88 | 18.09 | 622,224 | +0.07(+0.38%) |
Jan 13, 2020 | 17.97 | 18.03 | 17.90 | 18.02 | 505,575 | +0.03(+0.19%) |
Jan 10, 2020 | 18.12 | 18.25 | 17.98 | 17.99 | 643,293 | -0.12(-0.66%) |
Jan 09, 2020 | 18.23 | 18.24 | 18.07 | 18.11 | 564,259 | +0.00(+0.00%) |
Jan 08, 2020 | 17.96 | 18.20 | 17.93 | 18.11 | 818,083 | +0.14(+0.78%) |
Jan 07, 2020 | 18.01 | 18.06 | 17.90 | 17.97 | 491,433 | -0.16(-0.89%) |
Jan 06, 2020 | 18.09 | 18.18 | 17.99 | 18.13 | 407,601 | -0.11(-0.58%) |
Jan 03, 2020 | 18.07 | 18.26 | 17.94 | 18.23 | 751,295 | -0.02(-0.09%) |
Jan 02, 2020 | 18.27 | 18.27 | 18.08 | 18.25 | 626,618 | +0.10(+0.56%) |
Dec 31, 2019 | 18.14 | 18.25 | 18.12 | 18.15 | 700,544 | +0.01(+0.05%) |
Dec 30, 2019 | 18.23 | 18.28 | 18.12 | 18.14 | 394,956 | +0.03(+0.19%) |
Dec 27, 2019 | 18.27 | 18.47 | 18.08 | 18.11 | 884,121 | -0.19(-1.01%) |
Dec 26, 2019 | 18.26 | 18.31 | 18.20 | 18.29 | 325,095 | +0.03(+0.18%) |
Dec 24, 2019 | 18.30 | 18.33 | 18.18 | 18.26 | 350,628 | -0.02(-0.09%) |
Dec 23, 2019 | 18.43 | 18.43 | 18.23 | 18.28 | 581,327 | -0.11(-0.60%) |
Dec 20, 2019 | 18.57 | 18.57 | 18.34 | 18.39 | 2,174,635 | -0.12(-0.64%) |
Dec 19, 2019 | 18.50 | 18.57 | 18.42 | 18.50 | 750,962 | -0.06(-0.32%) |
Dec 18, 2019 | 18.65 | 18.65 | 18.49 | 18.56 | 554,161 | +0.01(+0.07%) |
Dec 17, 2019 | 18.42 | 18.60 | 18.36 | 18.55 | 1,133,012 | +0.17(+0.94%) |
Dec 16, 2019 | 18.39 | 18.50 | 18.35 | 18.38 | 581,769 | +0.21(+1.16%) |
Dec 13, 2019 | 18.38 | 18.46 | 18.12 | 18.17 | 1,083,037 | -0.21(-1.14%) |
Dec 12, 2019 | 18.17 | 18.46 | 18.03 | 18.38 | 776,557 | +0.31(+1.72%) |
Dec 11, 2019 | 18.07 | 18.10 | 17.94 | 18.07 | 932,426 | +0.04(+0.21%) |
Dec 10, 2019 | 18.01 | 18.04 | 17.90 | 18.03 | 454,202 | +0.06(+0.35%) |
Dec 09, 2019 | 17.97 | 18.00 | 17.86 | 17.97 | 850,394 | +0.00(+0.00%) |
Dec 06, 2019 | 17.88 | 18.12 | 17.79 | 17.97 | 747,984 | +0.19(+1.09%) |
Dec 05, 2019 | 17.82 | 17.87 | 17.68 | 17.77 | 549,890 | +0.08(+0.43%) |
Dec 04, 2019 | 17.58 | 17.86 | 17.56 | 17.70 | 735,357 | +0.16(+0.89%) |
Dec 03, 2019 | 17.64 | 17.64 | 17.41 | 17.54 | 407,888 | -0.28(-1.58%) |