Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.20 | 11.62 | 10.74 | 10.74 | 50,120 | -0.45(-4.04%) |
Feb 27, 2020 | 12.16 | 12.16 | 11.03 | 11.20 | 39,253 | -0.96(-7.91%) |
Feb 26, 2020 | 12.67 | 12.89 | 12.10 | 12.16 | 23,627 | -0.51(-4.02%) |
Feb 25, 2020 | 13.57 | 13.85 | 12.67 | 12.67 | 55,757 | -1.07(-7.82%) |
Feb 24, 2020 | 13.91 | 14.42 | 13.74 | 13.74 | 28,169 | -0.79(-5.45%) |
Feb 21, 2020 | 14.98 | 15.01 | 14.42 | 14.53 | 12,309 | -0.45(-3.02%) |
Feb 20, 2020 | 14.14 | 15.10 | 13.69 | 14.98 | 141,137 | +0.62(+4.33%) |
Feb 19, 2020 | 15.32 | 15.32 | 14.25 | 14.36 | 33,775 | -0.90(-5.93%) |
Feb 18, 2020 | 15.38 | 15.44 | 15.04 | 15.27 | 3,836 | -0.11(-0.74%) |
Feb 14, 2020 | 15.33 | 15.61 | 15.15 | 15.38 | 7,675 | +0.06(+0.37%) |
Feb 13, 2020 | 15.15 | 15.78 | 15.15 | 15.32 | 74,677 | -0.06(-0.37%) |
Feb 12, 2020 | 15.27 | 15.49 | 15.15 | 15.38 | 22,644 | +0.17(+1.12%) |
Feb 11, 2020 | 14.48 | 15.22 | 14.19 | 15.21 | 32,821 | +0.90(+6.32%) |
Feb 10, 2020 | 14.93 | 14.93 | 14.31 | 14.31 | 35,134 | -0.68(-4.53%) |
Feb 07, 2020 | 14.93 | 14.98 | 14.53 | 14.98 | 19,949 | +0.11(+0.76%) |
Feb 06, 2020 | 15.27 | 15.27 | 14.77 | 14.87 | 9,089 | -0.23(-1.50%) |
Feb 05, 2020 | 14.98 | 15.27 | 14.98 | 15.10 | 19,402 | +0.11(+0.75%) |
Feb 04, 2020 | 15.15 | 15.44 | 14.70 | 14.98 | 21,793 | -0.06(-0.38%) |
Feb 03, 2020 | 14.87 | 15.27 | 14.81 | 15.04 | 14,625 | +0.11(+0.76%) |
Jan 31, 2020 | 15.44 | 15.72 | 14.93 | 14.93 | 13,883 | -0.68(-4.35%) |
Jan 30, 2020 | 14.98 | 15.83 | 14.98 | 15.61 | 16,539 | +0.40(+2.60%) |
Jan 29, 2020 | 15.10 | 15.44 | 14.93 | 15.21 | 14,287 | +0.28(+1.89%) |
Jan 28, 2020 | 15.55 | 15.55 | 14.88 | 14.93 | 33,971 | -0.34(-2.22%) |
Jan 27, 2020 | 15.55 | 15.55 | 15.15 | 15.27 | 11,216 | -0.40(-2.53%) |
Jan 24, 2020 | 15.78 | 15.78 | 15.37 | 15.66 | 13,387 | -0.11(-0.72%) |
Jan 23, 2020 | 15.55 | 15.89 | 15.32 | 15.78 | 16,611 | +0.17(+1.09%) |
Jan 22, 2020 | 16.23 | 16.29 | 15.49 | 15.61 | 65,176 | -0.68(-4.17%) |
Jan 21, 2020 | 16.62 | 16.62 | 16.17 | 16.28 | 24,108 | -0.45(-2.70%) |
Jan 17, 2020 | 16.40 | 16.85 | 16.11 | 16.74 | 22,796 | +0.00(+0.00%) |
Jan 16, 2020 | 16.40 | 16.79 | 16.26 | 16.74 | 49,532 | -0.28(-1.66%) |
Jan 15, 2020 | 16.91 | 17.08 | 16.79 | 17.02 | 42,493 | +0.23(+1.35%) |
Jan 14, 2020 | 17.13 | 17.19 | 16.74 | 16.79 | 167,854 | -0.23(-1.33%) |
Jan 13, 2020 | 16.85 | 17.19 | 16.76 | 17.02 | 7,163 | +0.17(+1.01%) |
Jan 10, 2020 | 16.74 | 17.08 | 16.72 | 16.85 | 19,383 | +0.00(+0.00%) |
Jan 09, 2020 | 17.47 | 17.47 | 16.79 | 16.85 | 44,108 | -0.51(-2.93%) |
Jan 08, 2020 | 16.96 | 17.58 | 16.96 | 17.36 | 19,580 | +0.28(+1.66%) |
Jan 07, 2020 | 17.19 | 17.19 | 16.96 | 17.08 | 5,065 | -0.23(-1.31%) |
Jan 06, 2020 | 16.91 | 17.30 | 16.68 | 17.30 | 26,596 | +0.40(+2.34%) |
Jan 03, 2020 | 17.42 | 17.42 | 16.85 | 16.91 | 6,826 | -0.40(-2.29%) |
Jan 02, 2020 | 17.81 | 17.81 | 17.02 | 17.30 | 14,333 | -0.23(-1.29%) |
Dec 31, 2019 | 16.68 | 17.53 | 16.51 | 17.53 | 47,591 | +1.24(+7.64%) |
Dec 30, 2019 | 16.85 | 17.08 | 16.28 | 16.28 | 30,967 | -0.68(-4.00%) |
Dec 27, 2019 | 17.42 | 17.47 | 16.96 | 16.96 | 17,774 | -0.62(-3.54%) |
Dec 26, 2019 | 16.62 | 17.64 | 16.58 | 17.58 | 34,444 | +1.02(+6.14%) |
Dec 24, 2019 | 16.34 | 16.74 | 16.34 | 16.57 | 18,941 | +0.11(+0.69%) |
Dec 23, 2019 | 16.45 | 16.85 | 16.45 | 16.45 | 32,760 | +0.11(+0.69%) |
Dec 20, 2019 | 16.57 | 16.68 | 16.11 | 16.34 | 51,199 | -0.45(-2.69%) |
Dec 19, 2019 | 16.96 | 17.25 | 16.79 | 16.79 | 24,011 | -0.06(-0.34%) |
Dec 18, 2019 | 16.45 | 17.25 | 16.45 | 16.85 | 23,131 | +0.17(+1.02%) |
Dec 17, 2019 | 16.06 | 16.79 | 16.06 | 16.68 | 31,644 | +0.62(+3.87%) |
Dec 16, 2019 | 16.06 | 16.28 | 16.00 | 16.06 | 18,738 | -0.06(-0.35%) |
Dec 13, 2019 | 16.34 | 16.62 | 15.89 | 16.11 | 59,494 | -0.17(-1.04%) |
Dec 12, 2019 | 16.28 | 16.40 | 16.14 | 16.28 | 24,257 | -0.06(-0.34%) |
Dec 11, 2019 | 16.17 | 16.37 | 15.83 | 16.34 | 16,528 | +0.17(+1.04%) |
Dec 10, 2019 | 16.17 | 16.17 | 15.89 | 16.17 | 15,991 | -0.06(-0.35%) |
Dec 09, 2019 | 16.85 | 16.85 | 16.11 | 16.23 | 16,451 | -0.62(-3.69%) |
Dec 06, 2019 | 16.40 | 17.02 | 16.34 | 16.85 | 25,131 | +0.57(+3.47%) |
Dec 05, 2019 | 16.17 | 16.40 | 16.17 | 16.28 | 15,914 | +0.11(+0.70%) |
Dec 04, 2019 | 16.23 | 16.91 | 16.17 | 16.17 | 18,331 | +0.06(+0.35%) |
Dec 03, 2019 | 15.78 | 16.36 | 15.44 | 16.11 | 27,584 | +0.17(+1.06%) |