Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.89 | 17.34 | 16.72 | 17.32 | 173,275 | -0.18(-1.00%) |
Feb 27, 2020 | 17.64 | 17.82 | 17.30 | 17.49 | 48,977 | -0.31(-1.75%) |
Feb 26, 2020 | 17.79 | 18.04 | 17.76 | 17.81 | 105,981 | +0.20(+1.16%) |
Feb 25, 2020 | 18.03 | 18.06 | 17.55 | 17.60 | 214,597 | -0.05(-0.28%) |
Feb 24, 2020 | 17.55 | 17.74 | 17.33 | 17.65 | 113,714 | -0.65(-3.56%) |
Feb 21, 2020 | 18.44 | 18.44 | 18.27 | 18.30 | 64,888 | -0.14(-0.74%) |
Feb 20, 2020 | 18.65 | 18.67 | 18.34 | 18.44 | 90,825 | -0.14(-0.73%) |
Feb 19, 2020 | 18.43 | 18.61 | 18.43 | 18.57 | 75,463 | +0.24(+1.33%) |
Feb 18, 2020 | 18.23 | 18.35 | 18.23 | 18.33 | 63,069 | +0.11(+0.59%) |
Feb 14, 2020 | 18.24 | 18.26 | 18.18 | 18.22 | 31,569 | -0.03(-0.16%) |
Feb 13, 2020 | 18.17 | 18.38 | 18.16 | 18.25 | 194,314 | -0.21(-1.16%) |
Feb 12, 2020 | 18.28 | 18.51 | 18.19 | 18.47 | 173,870 | +0.44(+2.43%) |
Feb 11, 2020 | 17.82 | 18.14 | 17.82 | 18.03 | 47,805 | +0.41(+2.32%) |
Feb 10, 2020 | 17.56 | 17.62 | 17.54 | 17.62 | 51,536 | +0.06(+0.33%) |
Feb 07, 2020 | 17.69 | 17.69 | 17.53 | 17.56 | 160,420 | -0.30(-1.69%) |
Feb 06, 2020 | 17.85 | 17.98 | 17.82 | 17.86 | 102,127 | +0.08(+0.44%) |
Feb 05, 2020 | 18.12 | 18.12 | 17.77 | 17.79 | 83,656 | -0.03(-0.16%) |
Feb 04, 2020 | 17.72 | 17.93 | 17.63 | 17.82 | 249,755 | +0.68(+3.97%) |
Feb 03, 2020 | 16.88 | 17.22 | 16.88 | 17.13 | 84,835 | +0.27(+1.61%) |
Jan 31, 2020 | 16.89 | 16.94 | 16.79 | 16.86 | 169,367 | -0.22(-1.31%) |
Jan 30, 2020 | 17.02 | 17.10 | 16.86 | 17.09 | 101,530 | -0.38(-2.17%) |
Jan 29, 2020 | 17.50 | 17.57 | 17.34 | 17.47 | 204,005 | +0.12(+0.67%) |
Jan 28, 2020 | 16.99 | 17.42 | 16.97 | 17.35 | 155,488 | +0.37(+2.18%) |
Jan 27, 2020 | 16.54 | 17.22 | 16.41 | 16.98 | 362,959 | -0.72(-4.07%) |
Jan 24, 2020 | 18.11 | 18.16 | 17.64 | 17.70 | 206,798 | -0.46(-2.52%) |
Jan 23, 2020 | 18.14 | 18.19 | 17.90 | 18.16 | 342,518 | -0.46(-2.46%) |
Jan 22, 2020 | 18.75 | 18.95 | 18.59 | 18.61 | 79,350 | +0.03(+0.16%) |
Jan 21, 2020 | 18.55 | 18.70 | 18.40 | 18.58 | 189,594 | -0.92(-4.74%) |
Jan 17, 2020 | 19.51 | 19.56 | 19.45 | 19.51 | 99,954 | +0.09(+0.45%) |
Jan 16, 2020 | 19.43 | 19.44 | 19.32 | 19.42 | 126,326 | +0.11(+0.55%) |
Jan 15, 2020 | 19.34 | 19.41 | 19.30 | 19.31 | 39,791 | -0.03(-0.15%) |
Jan 14, 2020 | 19.41 | 19.41 | 19.24 | 19.34 | 76,432 | -0.11(-0.55%) |
Jan 13, 2020 | 19.25 | 19.49 | 19.21 | 19.45 | 370,652 | +0.39(+2.04%) |
Jan 10, 2020 | 19.09 | 19.10 | 19.01 | 19.06 | 65,196 | +0.04(+0.20%) |
Jan 09, 2020 | 18.95 | 19.06 | 18.95 | 19.02 | 118,038 | +0.22(+1.19%) |
Jan 08, 2020 | 18.53 | 18.86 | 18.53 | 18.80 | 74,841 | +0.14(+0.73%) |
Jan 07, 2020 | 18.49 | 18.76 | 18.49 | 18.66 | 51,569 | +0.23(+1.27%) |
Jan 06, 2020 | 18.36 | 18.45 | 18.32 | 18.43 | 81,706 | -0.12(-0.63%) |
Jan 03, 2020 | 18.38 | 18.62 | 18.36 | 18.54 | 128,747 | -0.13(-0.68%) |
Jan 02, 2020 | 18.21 | 18.72 | 18.21 | 18.67 | 86,587 | +0.68(+3.78%) |
Dec 31, 2019 | 18.03 | 18.10 | 17.99 | 17.99 | 49,668 | -0.05(-0.27%) |
Dec 30, 2019 | 18.09 | 18.15 | 17.99 | 18.04 | 30,126 | +0.04(+0.23%) |
Dec 27, 2019 | 18.04 | 18.04 | 17.91 | 18.00 | 45,595 | -0.04(-0.21%) |
Dec 26, 2019 | 17.93 | 18.05 | 17.93 | 18.04 | 37,686 | +0.11(+0.59%) |
Dec 24, 2019 | 17.90 | 17.96 | 17.80 | 17.93 | 21,450 | +0.03(+0.16%) |
Dec 23, 2019 | 17.81 | 17.92 | 17.81 | 17.90 | 31,161 | +0.11(+0.60%) |
Dec 20, 2019 | 17.71 | 17.85 | 17.71 | 17.79 | 34,921 | +0.05(+0.27%) |
Dec 19, 2019 | 17.67 | 17.80 | 17.66 | 17.75 | 46,761 | -0.06(-0.33%) |
Dec 18, 2019 | 17.87 | 17.88 | 17.70 | 17.80 | 166,672 | -0.11(-0.59%) |
Dec 17, 2019 | 17.84 | 17.96 | 17.75 | 17.91 | 138,681 | +0.23(+1.31%) |
Dec 16, 2019 | 17.54 | 17.76 | 17.54 | 17.68 | 57,756 | +0.14(+0.83%) |
Dec 13, 2019 | 17.57 | 17.79 | 17.48 | 17.53 | 88,392 | -0.02(-0.11%) |
Dec 12, 2019 | 17.29 | 17.59 | 17.28 | 17.55 | 47,558 | +0.27(+1.56%) |
Dec 11, 2019 | 17.23 | 17.28 | 17.18 | 17.28 | 134,286 | +0.16(+0.96%) |
Dec 10, 2019 | 17.12 | 17.18 | 17.10 | 17.12 | 21,008 | +0.00(+0.00%) |
Dec 09, 2019 | 17.19 | 17.31 | 17.12 | 17.12 | 39,588 | -0.21(-1.22%) |
Dec 06, 2019 | 17.28 | 17.41 | 17.28 | 17.33 | 26,113 | +0.11(+0.62%) |
Dec 05, 2019 | 17.08 | 17.26 | 17.08 | 17.23 | 32,951 | +0.22(+1.31%) |
Dec 04, 2019 | 17.02 | 17.14 | 16.99 | 17.00 | 77,303 | +0.00(+0.00%) |
Dec 03, 2019 | 16.78 | 17.00 | 16.75 | 17.00 | 15,237 | -0.01(-0.06%) |