Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.17 | 18.17 | 16.87 | 17.81 | 33,700 | -1.19(-6.26%) |
Feb 27, 2020 | 20.37 | 20.86 | 19.00 | 19.00 | 165,076 | -1.75(-8.43%) |
Feb 26, 2020 | 20.40 | 20.75 | 20.40 | 20.75 | 2,425 | +0.25(+1.22%) |
Feb 25, 2020 | 21.21 | 21.21 | 20.50 | 20.50 | 8,505 | -0.49(-2.33%) |
Feb 24, 2020 | 21.00 | 21.86 | 20.75 | 20.99 | 29,571 | +0.43(+2.09%) |
Feb 21, 2020 | 19.72 | 20.67 | 19.72 | 20.56 | 33,300 | +0.51(+2.54%) |
Feb 20, 2020 | 19.85 | 20.34 | 19.85 | 20.05 | 18,988 | -0.02(-0.10%) |
Feb 19, 2020 | 19.82 | 20.07 | 19.75 | 20.07 | 5,390 | +0.41(+2.09%) |
Feb 18, 2020 | 18.82 | 19.66 | 18.50 | 19.66 | 8,321 | +0.89(+4.74%) |
Feb 14, 2020 | 18.80 | 18.95 | 18.77 | 18.77 | 3,500 | -0.03(-0.16%) |
Feb 13, 2020 | 18.89 | 18.90 | 18.75 | 18.80 | 5,001 | -0.14(-0.73%) |
Feb 12, 2020 | 18.91 | 19.23 | 18.91 | 18.94 | 95,905 | -0.23(-1.20%) |
Feb 11, 2020 | 19.00 | 19.17 | 18.99 | 19.17 | 4,217 | -0.01(-0.06%) |
Feb 10, 2020 | 18.83 | 19.18 | 18.83 | 19.18 | 1,054 | +0.48(+2.59%) |
Feb 07, 2020 | 18.94 | 19.56 | 18.70 | 18.70 | 21,000 | -0.74(-3.79%) |
Feb 06, 2020 | 19.50 | 19.50 | 19.42 | 19.43 | 1,435 | +0.12(+0.62%) |
Feb 05, 2020 | 19.01 | 19.55 | 19.01 | 19.32 | 110,697 | +0.38(+1.98%) |
Feb 04, 2020 | 19.73 | 19.76 | 18.86 | 18.94 | 12,757 | -1.26(-6.24%) |
Feb 03, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 458 | -0.29(-1.39%) |
Jan 31, 2020 | 20.72 | 20.86 | 20.48 | 20.48 | 4,000 | -0.02(-0.07%) |
Jan 30, 2020 | 20.20 | 20.53 | 20.20 | 20.50 | 1,520 | +0.35(+1.74%) |
Jan 29, 2020 | 20.23 | 20.23 | 20.15 | 20.15 | 651 | +0.23(+1.15%) |
Jan 28, 2020 | 20.03 | 20.03 | 19.75 | 19.92 | 11,882 | -0.02(-0.10%) |
Jan 27, 2020 | 20.65 | 20.65 | 19.91 | 19.94 | 14,994 | -0.39(-1.92%) |
Jan 24, 2020 | 19.55 | 20.36 | 19.55 | 20.33 | 18,100 | +0.97(+5.01%) |
Jan 23, 2020 | 19.50 | 19.64 | 19.29 | 19.36 | 4,449 | +0.26(+1.34%) |
Jan 22, 2020 | 19.08 | 19.11 | 18.95 | 19.11 | 15,877 | -0.25(-1.32%) |
Jan 21, 2020 | 19.13 | 19.49 | 19.13 | 19.36 | 4,485 | -0.12(-0.62%) |
Jan 17, 2020 | 18.99 | 19.51 | 18.99 | 19.48 | 8,500 | +0.47(+2.49%) |
Jan 16, 2020 | 19.00 | 19.14 | 18.86 | 19.01 | 6,511 | -0.04(-0.22%) |
Jan 15, 2020 | 18.80 | 19.11 | 18.75 | 19.05 | 6,202 | -0.08(-0.42%) |
Jan 14, 2020 | 18.00 | 19.42 | 18.00 | 19.13 | 42,467 | +0.96(+5.30%) |
Jan 13, 2020 | 18.33 | 18.42 | 18.02 | 18.17 | 10,975 | -0.19(-1.05%) |
Jan 10, 2020 | 18.16 | 18.36 | 18.16 | 18.36 | 16,700 | +0.44(+2.46%) |
Jan 09, 2020 | 17.87 | 17.98 | 17.87 | 17.92 | 5,022 | -0.06(-0.35%) |
Jan 08, 2020 | 18.50 | 18.50 | 17.87 | 17.98 | 13,552 | -1.02(-5.39%) |
Jan 07, 2020 | 18.75 | 19.01 | 18.72 | 19.01 | 31,091 | +0.10(+0.52%) |
Jan 06, 2020 | 19.52 | 19.59 | 18.91 | 18.91 | 15,155 | -0.04(-0.22%) |
Jan 03, 2020 | 19.59 | 19.66 | 18.89 | 18.95 | 32,000 | -0.03(-0.16%) |
Jan 02, 2020 | 19.19 | 19.29 | 18.98 | 18.98 | 1,372 | +0.03(+0.16%) |
Dec 31, 2019 | 19.31 | 19.31 | 18.95 | 18.95 | 4,400 | -0.30(-1.56%) |
Dec 30, 2019 | 18.85 | 19.25 | 18.85 | 19.25 | 865 | +0.80(+4.34%) |
Dec 27, 2019 | 18.75 | 18.77 | 18.45 | 18.45 | 2,100 | -0.33(-1.76%) |
Dec 26, 2019 | 18.71 | 19.45 | 18.71 | 18.78 | 4,009 | +0.27(+1.43%) |
Dec 24, 2019 | 18.33 | 18.60 | 18.33 | 18.52 | 5,800 | +0.41(+2.24%) |
Dec 23, 2019 | 17.50 | 18.11 | 17.46 | 18.11 | 3,913 | +0.71(+4.08%) |
Dec 20, 2019 | 17.94 | 17.94 | 17.30 | 17.40 | 22,400 | -0.56(-3.12%) |
Dec 19, 2019 | 17.62 | 17.96 | 17.62 | 17.96 | 1,746 | -0.03(-0.17%) |
Dec 18, 2019 | 18.05 | 18.14 | 17.99 | 17.99 | 3,053 | -0.28(-1.53%) |
Dec 17, 2019 | 18.03 | 18.55 | 18.03 | 18.27 | 6,295 | -0.12(-0.63%) |
Dec 16, 2019 | 18.75 | 18.75 | 18.18 | 18.39 | 8,693 | -0.87(-4.51%) |
Dec 13, 2019 | 19.53 | 19.53 | 19.25 | 19.25 | 14,900 | +0.61(+3.30%) |
Dec 12, 2019 | 18.93 | 19.13 | 18.53 | 18.64 | 10,198 | -0.22(-1.18%) |
Dec 11, 2019 | 18.73 | 18.89 | 18.64 | 18.86 | 2,609 | +0.58(+3.19%) |
Dec 10, 2019 | 18.61 | 18.61 | 18.28 | 18.28 | 584 | -0.11(-0.60%) |
Dec 09, 2019 | 18.39 | 18.39 | 18.39 | 18.39 | 677 | +0.19(+1.02%) |
Dec 06, 2019 | 18.82 | 18.82 | 18.20 | 18.20 | 5,000 | -0.61(-3.22%) |
Dec 05, 2019 | 19.08 | 19.08 | 18.76 | 18.81 | 6,790 | -0.32(-1.69%) |
Dec 04, 2019 | 18.64 | 19.18 | 18.46 | 19.14 | 46,675 | +0.43(+2.31%) |
Dec 03, 2019 | 19.01 | 19.01 | 18.60 | 18.70 | 4,224 | -0.54(-2.79%) |