Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.21 | 15.17 | 14.07 | 14.67 | 116,088 | -0.10(-0.68%) |
Feb 27, 2020 | 15.76 | 16.04 | 14.76 | 14.77 | 96,440 | -1.33(-8.25%) |
Feb 26, 2020 | 16.03 | 16.27 | 15.84 | 16.10 | 59,563 | +0.16(+1.04%) |
Feb 25, 2020 | 16.26 | 16.34 | 15.73 | 15.94 | 145,286 | -0.23(-1.42%) |
Feb 24, 2020 | 16.11 | 16.66 | 16.07 | 16.17 | 64,383 | -0.51(-3.08%) |
Feb 21, 2020 | 16.89 | 17.00 | 16.54 | 16.68 | 31,204 | -0.20(-1.19%) |
Feb 20, 2020 | 16.64 | 17.01 | 16.64 | 16.88 | 34,847 | +0.15(+0.88%) |
Feb 19, 2020 | 16.61 | 16.83 | 16.50 | 16.74 | 173,806 | +0.19(+1.16%) |
Feb 18, 2020 | 16.55 | 16.65 | 16.43 | 16.54 | 27,883 | -0.01(-0.05%) |
Feb 14, 2020 | 17.06 | 17.15 | 16.49 | 16.55 | 34,518 | -0.56(-3.25%) |
Feb 13, 2020 | 17.58 | 17.58 | 16.90 | 17.11 | 28,926 | +0.15(+0.86%) |
Feb 12, 2020 | 17.08 | 17.25 | 16.86 | 16.96 | 39,407 | -0.09(-0.53%) |
Feb 11, 2020 | 17.20 | 17.70 | 16.89 | 17.06 | 45,805 | -0.06(-0.37%) |
Feb 10, 2020 | 16.81 | 17.43 | 16.78 | 17.12 | 67,702 | +0.26(+1.52%) |
Feb 07, 2020 | 16.75 | 16.90 | 16.69 | 16.86 | 37,696 | +0.05(+0.33%) |
Feb 06, 2020 | 17.30 | 17.30 | 16.75 | 16.81 | 39,848 | -0.38(-2.23%) |
Feb 05, 2020 | 17.45 | 17.70 | 17.09 | 17.19 | 28,239 | +0.11(+0.64%) |
Feb 04, 2020 | 17.66 | 17.73 | 16.70 | 17.08 | 81,946 | +0.75(+4.58%) |
Feb 03, 2020 | 16.00 | 16.52 | 15.81 | 16.33 | 138,043 | +0.60(+3.83%) |
Jan 31, 2020 | 16.24 | 17.59 | 15.29 | 15.73 | 67,503 | -0.12(-0.75%) |
Jan 30, 2020 | 15.56 | 15.88 | 15.55 | 15.85 | 70,454 | +0.11(+0.70%) |
Jan 29, 2020 | 16.04 | 16.04 | 15.67 | 15.74 | 83,395 | -0.27(-1.71%) |
Jan 28, 2020 | 16.46 | 16.63 | 15.99 | 16.02 | 115,989 | -0.38(-2.34%) |
Jan 27, 2020 | 16.33 | 16.66 | 16.33 | 16.40 | 31,154 | -0.23(-1.37%) |
Jan 24, 2020 | 17.03 | 17.03 | 16.43 | 16.63 | 33,313 | -0.26(-1.51%) |
Jan 23, 2020 | 16.75 | 16.98 | 16.64 | 16.88 | 64,182 | +0.02(+0.11%) |
Jan 22, 2020 | 17.16 | 17.16 | 16.72 | 16.86 | 42,682 | -0.24(-1.39%) |
Jan 21, 2020 | 17.25 | 17.27 | 17.04 | 17.10 | 124,646 | -0.19(-1.11%) |
Jan 17, 2020 | 17.58 | 17.58 | 17.20 | 17.29 | 35,724 | -0.14(-0.79%) |
Jan 16, 2020 | 17.60 | 17.73 | 17.26 | 17.43 | 32,133 | -0.01(-0.05%) |
Jan 15, 2020 | 17.43 | 17.60 | 17.38 | 17.44 | 43,225 | -0.04(-0.21%) |
Jan 14, 2020 | 17.48 | 17.57 | 17.35 | 17.48 | 39,786 | -0.03(-0.16%) |
Jan 13, 2020 | 17.33 | 17.60 | 17.30 | 17.50 | 38,513 | +0.13(+0.74%) |
Jan 10, 2020 | 17.34 | 17.40 | 17.20 | 17.37 | 40,765 | +0.02(+0.11%) |
Jan 09, 2020 | 17.34 | 17.41 | 17.11 | 17.36 | 30,340 | +0.02(+0.10%) |
Jan 08, 2020 | 17.09 | 17.44 | 17.09 | 17.34 | 53,854 | +0.33(+1.93%) |
Jan 07, 2020 | 17.30 | 17.30 | 16.88 | 17.01 | 60,248 | -0.23(-1.32%) |
Jan 06, 2020 | 17.42 | 17.43 | 16.53 | 17.24 | 80,302 | -0.26(-1.51%) |
Jan 03, 2020 | 17.40 | 17.56 | 17.08 | 17.50 | 79,776 | -0.06(-0.36%) |
Jan 02, 2020 | 17.72 | 17.83 | 17.37 | 17.57 | 54,991 | -0.18(-1.03%) |
Dec 31, 2019 | 17.85 | 17.98 | 17.70 | 17.75 | 41,532 | -0.11(-0.61%) |
Dec 30, 2019 | 17.89 | 18.00 | 17.68 | 17.86 | 64,517 | -0.02(-0.10%) |
Dec 27, 2019 | 17.93 | 18.07 | 17.73 | 17.88 | 56,983 | -0.09(-0.51%) |
Dec 26, 2019 | 17.90 | 18.07 | 17.84 | 17.97 | 42,682 | -0.06(-0.35%) |
Dec 24, 2019 | 17.99 | 18.03 | 17.78 | 18.03 | 26,080 | +0.05(+0.25%) |
Dec 23, 2019 | 18.10 | 18.21 | 17.87 | 17.99 | 128,456 | -0.21(-1.15%) |
Dec 20, 2019 | 18.13 | 18.23 | 17.86 | 18.20 | 348,694 | +0.08(+0.45%) |
Dec 19, 2019 | 18.15 | 18.15 | 17.98 | 18.11 | 45,494 | -0.03(-0.15%) |
Dec 18, 2019 | 18.21 | 18.21 | 18.00 | 18.14 | 55,792 | +0.04(+0.20%) |
Dec 17, 2019 | 18.22 | 18.23 | 17.98 | 18.10 | 48,684 | -0.01(-0.05%) |
Dec 16, 2019 | 18.19 | 18.25 | 18.06 | 18.11 | 53,746 | +0.09(+0.51%) |
Dec 13, 2019 | 18.07 | 18.17 | 17.89 | 18.02 | 73,311 | -0.09(-0.50%) |
Dec 12, 2019 | 17.98 | 18.21 | 17.96 | 18.11 | 96,282 | +0.16(+0.92%) |
Dec 11, 2019 | 18.07 | 18.07 | 17.79 | 17.95 | 40,323 | -0.11(-0.61%) |
Dec 10, 2019 | 17.90 | 18.17 | 17.78 | 18.06 | 43,972 | +0.15(+0.82%) |
Dec 09, 2019 | 17.94 | 18.08 | 17.81 | 17.91 | 71,940 | -0.02(-0.10%) |
Dec 06, 2019 | 17.77 | 18.04 | 17.77 | 17.93 | 78,900 | +0.31(+1.76%) |
Dec 05, 2019 | 17.55 | 17.64 | 17.45 | 17.62 | 47,181 | +0.19(+1.10%) |
Dec 04, 2019 | 17.37 | 17.55 | 17.37 | 17.43 | 91,147 | +0.16(+0.95%) |
Dec 03, 2019 | 17.29 | 17.32 | 17.10 | 17.27 | 54,674 | -0.12(-0.68%) |