Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.76 | 16.03 | 15.06 | 15.88 | 69,800 | -0.32(-1.98%) |
Feb 27, 2020 | 16.62 | 17.14 | 16.15 | 16.20 | 36,778 | -0.62(-3.69%) |
Feb 26, 2020 | 16.75 | 17.50 | 16.66 | 16.82 | 32,520 | +0.21(+1.26%) |
Feb 25, 2020 | 17.72 | 17.78 | 16.32 | 16.61 | 52,444 | -0.98(-5.57%) |
Feb 24, 2020 | 17.55 | 17.64 | 17.26 | 17.59 | 28,714 | -0.10(-0.57%) |
Feb 21, 2020 | 17.66 | 17.99 | 17.20 | 17.69 | 28,900 | +0.16(+0.91%) |
Feb 20, 2020 | 17.51 | 17.62 | 17.36 | 17.53 | 17,168 | -0.03(-0.17%) |
Feb 19, 2020 | 18.75 | 18.75 | 17.35 | 17.56 | 54,491 | -0.53(-2.93%) |
Feb 18, 2020 | 16.87 | 18.27 | 16.87 | 18.09 | 53,829 | +1.36(+8.13%) |
Feb 14, 2020 | 16.86 | 17.25 | 16.62 | 16.73 | 21,500 | -0.18(-1.06%) |
Feb 13, 2020 | 17.56 | 17.81 | 16.73 | 16.91 | 28,192 | -0.65(-3.70%) |
Feb 12, 2020 | 17.09 | 17.67 | 16.65 | 17.56 | 56,756 | +0.68(+4.03%) |
Feb 11, 2020 | 16.78 | 17.25 | 16.68 | 16.88 | 34,374 | +0.03(+0.18%) |
Feb 10, 2020 | 17.22 | 17.83 | 16.53 | 16.85 | 43,844 | -0.21(-1.23%) |
Feb 07, 2020 | 17.89 | 17.95 | 16.99 | 17.06 | 40,500 | -0.14(-0.81%) |
Feb 06, 2020 | 17.81 | 18.03 | 17.10 | 17.20 | 62,184 | -0.34(-1.94%) |
Feb 05, 2020 | 18.00 | 18.09 | 17.19 | 17.54 | 90,689 | -0.16(-0.90%) |
Feb 04, 2020 | 15.12 | 17.84 | 15.12 | 17.70 | 144,163 | +2.87(+19.35%) |
Feb 03, 2020 | 15.12 | 15.89 | 14.67 | 14.83 | 57,324 | -0.31(-2.05%) |
Jan 31, 2020 | 14.56 | 15.60 | 14.56 | 15.14 | 39,600 | +0.47(+3.20%) |
Jan 30, 2020 | 14.82 | 15.37 | 14.57 | 14.67 | 25,266 | -0.34(-2.27%) |
Jan 29, 2020 | 15.46 | 15.56 | 14.89 | 15.01 | 94,037 | -0.48(-3.10%) |
Jan 28, 2020 | 15.56 | 16.00 | 15.07 | 15.49 | 30,394 | +0.01(+0.06%) |
Jan 27, 2020 | 15.93 | 15.93 | 15.16 | 15.48 | 66,747 | -0.80(-4.91%) |
Jan 24, 2020 | 16.59 | 16.73 | 16.25 | 16.28 | 22,900 | -0.42(-2.51%) |
Jan 23, 2020 | 16.75 | 17.05 | 16.50 | 16.70 | 41,091 | -0.27(-1.59%) |
Jan 22, 2020 | 16.89 | 17.21 | 16.75 | 16.97 | 35,426 | +0.16(+0.95%) |
Jan 21, 2020 | 17.90 | 18.10 | 16.52 | 16.81 | 77,747 | -1.15(-6.40%) |
Jan 17, 2020 | 17.87 | 18.07 | 17.40 | 17.96 | 113,100 | +0.31(+1.76%) |
Jan 16, 2020 | 18.43 | 18.43 | 17.51 | 17.65 | 80,795 | -0.58(-3.18%) |
Jan 15, 2020 | 17.73 | 18.83 | 17.45 | 18.23 | 61,116 | +0.63(+3.58%) |
Jan 14, 2020 | 17.75 | 18.01 | 17.45 | 17.60 | 64,981 | -0.34(-1.90%) |
Jan 13, 2020 | 18.99 | 19.52 | 17.30 | 17.94 | 124,066 | -0.53(-2.87%) |
Jan 10, 2020 | 17.22 | 18.62 | 16.59 | 18.47 | 116,800 | +2.37(+14.72%) |
Jan 09, 2020 | 15.65 | 16.17 | 15.55 | 16.10 | 34,024 | +0.61(+3.94%) |
Jan 08, 2020 | 15.40 | 15.77 | 15.16 | 15.49 | 44,344 | +0.21(+1.37%) |
Jan 07, 2020 | 15.20 | 15.56 | 14.81 | 15.28 | 70,607 | +0.25(+1.66%) |
Jan 06, 2020 | 15.00 | 15.45 | 14.70 | 15.03 | 50,539 | -0.05(-0.33%) |
Jan 03, 2020 | 15.42 | 15.56 | 15.00 | 15.08 | 45,400 | -0.42(-2.71%) |
Jan 02, 2020 | 15.54 | 15.62 | 15.25 | 15.50 | 22,969 | +0.00(+0.00%) |
Dec 31, 2019 | 15.58 | 15.63 | 15.20 | 15.50 | 48,700 | -0.28(-1.77%) |
Dec 30, 2019 | 15.98 | 15.98 | 15.30 | 15.78 | 57,032 | -0.09(-0.57%) |
Dec 27, 2019 | 15.29 | 15.95 | 15.17 | 15.87 | 62,300 | +0.64(+4.20%) |
Dec 26, 2019 | 15.04 | 15.64 | 14.98 | 15.23 | 33,878 | +0.01(+0.07%) |
Dec 24, 2019 | 15.40 | 15.52 | 14.97 | 15.22 | 29,000 | -0.37(-2.37%) |
Dec 23, 2019 | 15.74 | 15.75 | 15.03 | 15.59 | 107,521 | +0.06(+0.39%) |
Dec 20, 2019 | 15.33 | 15.75 | 14.90 | 15.53 | 171,900 | +0.23(+1.50%) |
Dec 19, 2019 | 14.78 | 15.72 | 14.78 | 15.30 | 55,966 | +0.50(+3.38%) |
Dec 18, 2019 | 14.97 | 15.11 | 14.46 | 14.80 | 76,444 | -0.33(-2.18%) |
Dec 17, 2019 | 14.80 | 15.48 | 14.34 | 15.13 | 68,552 | +0.54(+3.70%) |
Dec 16, 2019 | 14.45 | 15.24 | 14.31 | 14.59 | 74,713 | +0.13(+0.90%) |
Dec 13, 2019 | 14.31 | 14.80 | 14.11 | 14.46 | 49,400 | +0.17(+1.19%) |
Dec 12, 2019 | 15.00 | 15.29 | 14.17 | 14.29 | 80,994 | -0.64(-4.29%) |
Dec 11, 2019 | 15.10 | 15.50 | 14.50 | 14.93 | 62,841 | -0.14(-0.93%) |
Dec 10, 2019 | 15.14 | 15.68 | 15.00 | 15.07 | 82,811 | +0.25(+1.69%) |
Dec 09, 2019 | 14.10 | 15.25 | 13.86 | 14.82 | 72,013 | +0.88(+6.31%) |
Dec 06, 2019 | 14.02 | 14.21 | 13.61 | 13.94 | 121,800 | +0.26(+1.90%) |
Dec 05, 2019 | 13.73 | 14.13 | 13.67 | 13.68 | 29,547 | -0.17(-1.23%) |
Dec 04, 2019 | 12.87 | 14.40 | 12.87 | 13.85 | 114,678 | +1.19(+9.40%) |
Dec 03, 2019 | 13.00 | 13.39 | 12.23 | 12.66 | 84,710 | +0.13(+1.04%) |