Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.37 | 15.78 | 15.18 | 15.76 | 1,024,251 | -0.10(-0.61%) |
Feb 27, 2020 | 16.00 | 16.66 | 15.82 | 15.86 | 1,467,424 | -0.84(-5.04%) |
Feb 26, 2020 | 17.01 | 17.27 | 16.62 | 16.70 | 306,614 | -0.25(-1.50%) |
Feb 25, 2020 | 17.41 | 17.46 | 16.81 | 16.96 | 138,586 | -0.31(-1.79%) |
Feb 24, 2020 | 17.59 | 17.78 | 17.17 | 17.27 | 138,427 | -0.89(-4.89%) |
Feb 21, 2020 | 18.06 | 18.28 | 17.97 | 18.15 | 47,508 | -0.09(-0.48%) |
Feb 20, 2020 | 18.35 | 18.35 | 18.16 | 18.24 | 165,618 | -0.35(-1.91%) |
Feb 19, 2020 | 18.39 | 18.62 | 18.38 | 18.60 | 141,466 | +0.29(+1.58%) |
Feb 18, 2020 | 18.23 | 18.31 | 18.10 | 18.31 | 33,601 | -0.03(-0.14%) |
Feb 14, 2020 | 18.39 | 18.39 | 18.19 | 18.34 | 14,931 | +0.16(+0.88%) |
Feb 13, 2020 | 18.21 | 18.27 | 18.15 | 18.18 | 58,682 | -0.06(-0.34%) |
Feb 12, 2020 | 18.06 | 18.36 | 18.03 | 18.24 | 268,116 | +0.18(+0.98%) |
Feb 11, 2020 | 17.80 | 18.06 | 17.75 | 18.06 | 214,660 | +0.57(+3.23%) |
Feb 10, 2020 | 17.84 | 17.86 | 17.39 | 17.50 | 274,795 | -0.49(-2.72%) |
Feb 07, 2020 | 18.34 | 18.34 | 17.99 | 17.99 | 96,260 | -0.65(-3.49%) |
Feb 06, 2020 | 19.14 | 19.14 | 18.52 | 18.64 | 228,604 | -0.47(-2.48%) |
Feb 05, 2020 | 19.25 | 19.27 | 19.02 | 19.11 | 500,555 | +0.18(+0.96%) |
Feb 04, 2020 | 19.14 | 19.24 | 18.89 | 18.93 | 594,252 | +0.21(+1.13%) |
Feb 03, 2020 | 18.55 | 18.82 | 18.55 | 18.72 | 206,170 | +0.42(+2.32%) |
Jan 31, 2020 | 18.43 | 18.44 | 18.17 | 18.29 | 81,216 | -0.34(-1.80%) |
Jan 30, 2020 | 18.37 | 18.69 | 18.08 | 18.63 | 169,819 | -0.34(-1.79%) |
Jan 29, 2020 | 19.30 | 19.32 | 18.93 | 18.97 | 252,686 | -0.40(-2.08%) |
Jan 28, 2020 | 19.10 | 19.38 | 18.96 | 19.37 | 467,128 | +0.57(+3.06%) |
Jan 27, 2020 | 18.92 | 19.02 | 18.75 | 18.80 | 311,312 | -0.77(-3.93%) |
Jan 24, 2020 | 19.77 | 19.77 | 19.49 | 19.56 | 303,373 | -0.27(-1.38%) |
Jan 23, 2020 | 19.41 | 19.84 | 19.35 | 19.84 | 323,151 | +0.38(+1.94%) |
Jan 22, 2020 | 19.44 | 19.52 | 19.34 | 19.46 | 241,576 | +0.20(+1.02%) |
Jan 21, 2020 | 19.45 | 19.45 | 19.23 | 19.26 | 127,467 | -0.11(-0.55%) |
Jan 17, 2020 | 19.01 | 19.37 | 18.96 | 19.37 | 300,432 | +0.44(+2.34%) |
Jan 16, 2020 | 19.23 | 19.24 | 18.75 | 18.93 | 443,930 | -0.14(-0.73%) |
Jan 15, 2020 | 19.18 | 19.24 | 18.97 | 19.07 | 139,253 | -0.23(-1.20%) |
Jan 14, 2020 | 19.11 | 19.32 | 19.06 | 19.30 | 92,489 | +0.25(+1.32%) |
Jan 13, 2020 | 18.90 | 19.05 | 18.88 | 19.05 | 160,362 | +0.21(+1.10%) |
Jan 10, 2020 | 18.97 | 19.15 | 18.77 | 18.84 | 1,163,043 | -0.04(-0.23%) |
Jan 09, 2020 | 18.80 | 18.98 | 18.78 | 18.88 | 635,984 | +0.11(+0.57%) |
Jan 08, 2020 | 18.77 | 18.97 | 18.61 | 18.78 | 199,788 | -0.16(-0.84%) |
Jan 07, 2020 | 18.70 | 18.96 | 18.61 | 18.94 | 255,860 | +0.09(+0.47%) |
Jan 06, 2020 | 18.80 | 18.91 | 18.71 | 18.85 | 92,493 | -0.04(-0.23%) |
Jan 03, 2020 | 18.82 | 19.06 | 18.82 | 18.89 | 102,142 | -0.10(-0.51%) |
Jan 02, 2020 | 18.91 | 19.07 | 18.88 | 18.99 | 323,993 | +0.19(+0.99%) |
Dec 31, 2019 | 18.76 | 18.81 | 18.71 | 18.80 | 69,226 | +0.08(+0.43%) |
Dec 30, 2019 | 18.68 | 18.82 | 18.65 | 18.72 | 92,291 | +0.16(+0.88%) |
Dec 27, 2019 | 18.60 | 18.62 | 18.41 | 18.56 | 355,292 | -0.10(-0.51%) |
Dec 26, 2019 | 18.45 | 18.67 | 18.45 | 18.66 | 54,505 | +0.42(+2.32%) |
Dec 24, 2019 | 18.27 | 18.27 | 18.21 | 18.23 | 31,672 | -0.02(-0.12%) |
Dec 23, 2019 | 18.09 | 18.26 | 18.09 | 18.26 | 130,873 | +0.34(+1.87%) |
Dec 20, 2019 | 18.03 | 18.09 | 17.85 | 17.92 | 102,368 | -0.20(-1.12%) |
Dec 19, 2019 | 17.92 | 18.15 | 17.90 | 18.12 | 129,892 | +0.22(+1.23%) |
Dec 18, 2019 | 17.79 | 17.94 | 17.73 | 17.90 | 82,598 | +0.17(+0.95%) |
Dec 17, 2019 | 17.71 | 17.75 | 17.65 | 17.73 | 126,743 | -0.16(-0.89%) |
Dec 16, 2019 | 17.68 | 17.95 | 17.68 | 17.89 | 560,726 | +0.43(+2.48%) |
Dec 13, 2019 | 17.30 | 17.47 | 17.26 | 17.46 | 87,188 | +0.07(+0.38%) |
Dec 12, 2019 | 17.11 | 17.42 | 17.09 | 17.39 | 187,801 | +0.37(+2.19%) |
Dec 11, 2019 | 16.89 | 17.02 | 16.89 | 17.02 | 59,852 | +0.32(+1.94%) |
Dec 10, 2019 | 16.73 | 16.73 | 16.60 | 16.70 | 111,254 | -0.06(-0.37%) |
Dec 09, 2019 | 16.73 | 16.83 | 16.71 | 16.76 | 137,305 | +0.15(+0.90%) |
Dec 06, 2019 | 16.42 | 16.75 | 16.40 | 16.61 | 184,747 | +0.36(+2.19%) |
Dec 05, 2019 | 16.07 | 16.30 | 16.07 | 16.25 | 36,755 | +0.16(+0.96%) |
Dec 04, 2019 | 16.22 | 16.22 | 16.09 | 16.10 | 68,408 | +0.06(+0.37%) |
Dec 03, 2019 | 15.91 | 16.07 | 15.87 | 16.04 | 76,521 | +0.13(+0.83%) |