Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.71 | 15.88 | 15.31 | 15.60 | 1,647,758 | -0.50(-3.08%) |
Feb 27, 2020 | 15.91 | 16.61 | 15.63 | 16.10 | 1,072,429 | -0.23(-1.41%) |
Feb 26, 2020 | 17.27 | 17.41 | 16.31 | 16.33 | 1,320,059 | -0.93(-5.38%) |
Feb 25, 2020 | 17.76 | 17.82 | 16.95 | 17.26 | 1,375,191 | -0.30(-1.73%) |
Feb 24, 2020 | 17.75 | 18.00 | 17.52 | 17.56 | 1,562,223 | -0.55(-3.04%) |
Feb 21, 2020 | 18.37 | 18.37 | 18.04 | 18.11 | 817,346 | -0.26(-1.40%) |
Feb 20, 2020 | 17.75 | 18.37 | 17.75 | 18.37 | 955,181 | +0.57(+3.20%) |
Feb 19, 2020 | 18.28 | 18.45 | 17.69 | 17.80 | 1,370,267 | -0.41(-2.27%) |
Feb 18, 2020 | 18.46 | 18.66 | 18.11 | 18.21 | 1,256,244 | -0.36(-1.93%) |
Feb 14, 2020 | 18.87 | 18.94 | 18.47 | 18.57 | 894,105 | -0.24(-1.27%) |
Feb 13, 2020 | 18.73 | 19.01 | 18.53 | 18.81 | 1,169,546 | +0.07(+0.39%) |
Feb 12, 2020 | 18.49 | 18.92 | 18.49 | 18.74 | 1,378,396 | +0.39(+2.15%) |
Feb 11, 2020 | 18.37 | 18.62 | 18.31 | 18.34 | 1,110,616 | +0.08(+0.45%) |
Feb 10, 2020 | 17.76 | 18.34 | 17.76 | 18.26 | 1,021,876 | +0.56(+3.15%) |
Feb 07, 2020 | 18.07 | 18.17 | 17.47 | 17.70 | 1,923,852 | -0.40(-2.22%) |
Feb 06, 2020 | 18.27 | 18.38 | 18.08 | 18.10 | 1,323,715 | -0.10(-0.55%) |
Feb 05, 2020 | 17.61 | 18.46 | 17.61 | 18.20 | 1,704,210 | +0.55(+3.11%) |
Feb 04, 2020 | 17.43 | 18.07 | 17.27 | 17.66 | 2,103,991 | +0.13(+0.73%) |
Feb 03, 2020 | 17.02 | 17.97 | 16.59 | 17.53 | 2,912,315 | -0.44(-2.44%) |
Jan 31, 2020 | 17.98 | 18.30 | 17.27 | 17.97 | 3,063,691 | -0.10(-0.56%) |
Jan 30, 2020 | 18.10 | 18.28 | 17.77 | 18.07 | 2,507,259 | -0.05(-0.25%) |
Jan 29, 2020 | 18.08 | 18.30 | 17.84 | 18.11 | 1,028,248 | +0.09(+0.51%) |
Jan 28, 2020 | 18.57 | 18.65 | 17.76 | 18.02 | 2,319,224 | -0.50(-2.72%) |
Jan 27, 2020 | 18.23 | 18.57 | 18.02 | 18.52 | 1,263,414 | +0.10(+0.55%) |
Jan 24, 2020 | 18.40 | 18.44 | 18.20 | 18.42 | 1,262,600 | +0.17(+0.95%) |
Jan 23, 2020 | 18.06 | 18.45 | 17.84 | 18.25 | 1,475,402 | +0.05(+0.30%) |
Jan 22, 2020 | 18.19 | 18.30 | 17.79 | 18.20 | 904,350 | -0.10(-0.55%) |
Jan 21, 2020 | 18.17 | 18.33 | 17.91 | 18.30 | 1,488,944 | +0.02(+0.10%) |
Jan 17, 2020 | 18.01 | 18.28 | 17.57 | 18.28 | 1,312,776 | +0.27(+1.47%) |
Jan 16, 2020 | 17.51 | 18.04 | 17.38 | 18.01 | 2,492,553 | +0.57(+3.25%) |
Jan 15, 2020 | 17.33 | 17.47 | 17.22 | 17.44 | 564,919 | +0.07(+0.42%) |
Jan 14, 2020 | 17.25 | 17.50 | 17.02 | 17.37 | 967,182 | +0.13(+0.74%) |
Jan 13, 2020 | 17.09 | 17.32 | 16.98 | 17.24 | 714,880 | +0.18(+1.07%) |
Jan 10, 2020 | 17.04 | 17.12 | 16.72 | 17.06 | 1,056,320 | -0.05(-0.32%) |
Jan 09, 2020 | 17.55 | 17.55 | 17.02 | 17.12 | 1,168,179 | -0.38(-2.14%) |
Jan 08, 2020 | 17.57 | 17.80 | 17.36 | 17.49 | 499,757 | -0.12(-0.68%) |
Jan 07, 2020 | 17.47 | 17.78 | 17.43 | 17.61 | 790,199 | +0.16(+0.94%) |
Jan 06, 2020 | 17.29 | 17.59 | 17.26 | 17.44 | 646,001 | -0.11(-0.63%) |
Jan 03, 2020 | 17.38 | 17.55 | 17.27 | 17.55 | 389,711 | +0.06(+0.37%) |
Jan 02, 2020 | 17.68 | 17.73 | 17.35 | 17.49 | 609,548 | -0.16(-0.88%) |
Dec 31, 2019 | 17.34 | 17.77 | 17.29 | 17.65 | 612,716 | +0.24(+1.37%) |
Dec 30, 2019 | 17.59 | 17.73 | 17.36 | 17.41 | 709,195 | -0.20(-1.14%) |
Dec 27, 2019 | 18.03 | 18.05 | 17.55 | 17.61 | 657,098 | -0.38(-2.09%) |
Dec 26, 2019 | 18.02 | 18.12 | 17.79 | 17.98 | 393,527 | +0.03(+0.15%) |
Dec 24, 2019 | 17.77 | 18.06 | 17.71 | 17.96 | 244,102 | +0.10(+0.56%) |
Dec 23, 2019 | 18.29 | 18.30 | 17.67 | 17.86 | 1,095,897 | -0.36(-1.96%) |
Dec 20, 2019 | 18.15 | 18.30 | 17.90 | 18.21 | 2,194,300 | +0.35(+1.95%) |
Dec 19, 2019 | 17.95 | 18.07 | 17.70 | 17.87 | 923,377 | -0.29(-1.61%) |
Dec 18, 2019 | 17.64 | 18.25 | 17.58 | 18.16 | 1,448,893 | +0.52(+2.96%) |
Dec 17, 2019 | 17.21 | 17.75 | 17.09 | 17.64 | 1,925,624 | +0.46(+2.66%) |
Dec 16, 2019 | 17.52 | 17.55 | 16.84 | 17.18 | 1,196,285 | -0.16(-0.95%) |
Dec 13, 2019 | 17.23 | 17.61 | 16.72 | 17.34 | 2,643,370 | +0.50(+2.99%) |
Dec 12, 2019 | 16.51 | 16.85 | 16.44 | 16.84 | 1,548,910 | +0.36(+2.16%) |
Dec 11, 2019 | 16.41 | 16.50 | 16.28 | 16.48 | 912,809 | +0.05(+0.28%) |
Dec 10, 2019 | 15.92 | 16.45 | 15.83 | 16.44 | 906,776 | +0.51(+3.22%) |
Dec 09, 2019 | 15.83 | 15.96 | 15.58 | 15.93 | 1,448,625 | -0.02(-0.11%) |
Dec 06, 2019 | 15.85 | 16.07 | 15.73 | 15.94 | 597,193 | +0.22(+1.40%) |
Dec 05, 2019 | 15.58 | 15.88 | 15.56 | 15.73 | 942,721 | +0.18(+1.18%) |
Dec 04, 2019 | 15.40 | 15.64 | 15.40 | 15.54 | 707,732 | +0.09(+0.59%) |
Dec 03, 2019 | 15.14 | 15.55 | 14.98 | 15.45 | 1,463,688 | +0.23(+1.50%) |