Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.63 | 17.92 | 17.08 | 17.24 | 610,239 | -0.76(-4.22%) |
Feb 27, 2020 | 18.57 | 18.64 | 17.61 | 18.00 | 435,141 | -0.66(-3.56%) |
Feb 26, 2020 | 18.77 | 18.96 | 18.58 | 18.66 | 264,052 | -0.10(-0.51%) |
Feb 25, 2020 | 19.37 | 19.39 | 18.58 | 18.76 | 373,010 | -0.60(-3.08%) |
Feb 24, 2020 | 19.19 | 19.45 | 19.07 | 19.35 | 318,292 | -0.20(-1.03%) |
Feb 21, 2020 | 19.56 | 19.62 | 19.37 | 19.56 | 230,165 | +0.02(+0.10%) |
Feb 20, 2020 | 19.28 | 19.56 | 19.19 | 19.54 | 191,150 | +0.24(+1.25%) |
Feb 19, 2020 | 19.68 | 19.68 | 19.16 | 19.30 | 288,799 | -0.40(-2.05%) |
Feb 18, 2020 | 19.75 | 19.80 | 19.57 | 19.70 | 195,740 | -0.06(-0.29%) |
Feb 14, 2020 | 19.64 | 19.82 | 19.57 | 19.76 | 291,293 | +0.12(+0.59%) |
Feb 13, 2020 | 19.51 | 19.64 | 19.51 | 19.64 | 135,943 | +0.12(+0.59%) |
Feb 12, 2020 | 19.50 | 19.57 | 19.36 | 19.53 | 155,061 | +0.05(+0.25%) |
Feb 11, 2020 | 19.47 | 19.52 | 19.32 | 19.48 | 182,270 | +0.02(+0.10%) |
Feb 10, 2020 | 19.62 | 19.68 | 19.29 | 19.46 | 209,323 | -0.25(-1.27%) |
Feb 07, 2020 | 19.77 | 19.87 | 19.70 | 19.71 | 328,406 | +0.00(+0.00%) |
Feb 06, 2020 | 19.65 | 19.81 | 19.60 | 19.71 | 245,780 | +0.13(+0.64%) |
Feb 05, 2020 | 19.31 | 19.58 | 19.26 | 19.58 | 240,192 | +0.25(+1.29%) |
Feb 04, 2020 | 19.31 | 19.36 | 19.25 | 19.33 | 147,650 | +0.05(+0.25%) |
Feb 03, 2020 | 19.24 | 19.38 | 19.21 | 19.29 | 189,796 | +0.06(+0.30%) |
Jan 31, 2020 | 19.37 | 19.42 | 19.14 | 19.23 | 229,229 | -0.10(-0.50%) |
Jan 30, 2020 | 19.22 | 19.38 | 19.20 | 19.32 | 268,886 | +0.07(+0.35%) |
Jan 29, 2020 | 19.33 | 19.36 | 19.23 | 19.26 | 157,666 | -0.01(-0.05%) |
Jan 28, 2020 | 19.24 | 19.30 | 19.17 | 19.27 | 218,642 | +0.12(+0.60%) |
Jan 27, 2020 | 19.10 | 19.21 | 18.84 | 19.15 | 327,793 | -0.05(-0.25%) |
Jan 24, 2020 | 18.95 | 19.25 | 18.82 | 19.20 | 421,761 | +0.47(+2.52%) |
Jan 23, 2020 | 18.52 | 18.78 | 18.48 | 18.73 | 133,168 | +0.21(+1.14%) |
Jan 22, 2020 | 18.52 | 18.57 | 18.42 | 18.52 | 150,633 | +0.06(+0.31%) |
Jan 21, 2020 | 18.41 | 18.51 | 18.34 | 18.46 | 213,211 | +0.05(+0.26%) |
Jan 17, 2020 | 18.31 | 18.46 | 18.12 | 18.41 | 242,328 | +0.12(+0.63%) |
Jan 16, 2020 | 18.22 | 18.39 | 18.22 | 18.30 | 206,695 | +0.12(+0.64%) |
Jan 15, 2020 | 18.12 | 18.41 | 18.05 | 18.18 | 314,824 | +0.09(+0.48%) |
Jan 14, 2020 | 18.04 | 18.17 | 17.93 | 18.09 | 298,415 | +0.04(+0.21%) |
Jan 13, 2020 | 17.87 | 18.12 | 17.81 | 18.06 | 343,480 | +0.20(+1.13%) |
Jan 10, 2020 | 17.68 | 17.90 | 17.59 | 17.85 | 314,372 | +0.15(+0.87%) |
Jan 09, 2020 | 17.68 | 17.88 | 17.62 | 17.70 | 203,027 | -0.02(-0.11%) |
Jan 08, 2020 | 17.86 | 17.87 | 17.66 | 17.72 | 255,301 | -0.13(-0.75%) |
Jan 07, 2020 | 18.18 | 18.23 | 17.80 | 17.85 | 280,971 | -0.41(-2.26%) |
Jan 06, 2020 | 18.26 | 18.38 | 18.06 | 18.27 | 313,358 | +0.01(+0.05%) |
Jan 03, 2020 | 18.04 | 18.36 | 18.04 | 18.26 | 412,301 | +0.17(+0.96%) |
Jan 02, 2020 | 18.52 | 18.52 | 18.01 | 18.08 | 359,282 | -0.33(-1.78%) |
Dec 31, 2019 | 18.28 | 18.48 | 18.24 | 18.41 | 666,273 | +0.07(+0.37%) |
Dec 30, 2019 | 18.33 | 18.43 | 18.18 | 18.34 | 693,656 | +0.00(+0.00%) |
Dec 27, 2019 | 18.50 | 18.50 | 18.31 | 18.34 | 145,673 | -0.08(-0.41%) |
Dec 26, 2019 | 18.32 | 18.61 | 18.32 | 18.42 | 195,774 | +0.09(+0.52%) |
Dec 24, 2019 | 18.36 | 18.42 | 18.18 | 18.32 | 123,970 | -0.08(-0.41%) |
Dec 23, 2019 | 18.63 | 18.63 | 18.15 | 18.40 | 372,434 | -0.07(-0.36%) |
Dec 20, 2019 | 19.03 | 19.03 | 18.36 | 18.47 | 998,643 | -0.39(-2.05%) |
Dec 19, 2019 | 18.52 | 18.94 | 18.32 | 18.85 | 618,963 | +0.34(+1.84%) |
Dec 18, 2019 | 17.81 | 18.53 | 17.64 | 18.51 | 743,658 | +0.78(+4.42%) |
Dec 17, 2019 | 16.54 | 17.76 | 16.54 | 17.73 | 947,061 | +1.11(+6.71%) |
Dec 16, 2019 | 16.73 | 16.88 | 16.53 | 16.62 | 337,280 | -0.10(-0.62%) |
Dec 13, 2019 | 16.50 | 16.74 | 16.45 | 16.72 | 285,417 | +0.14(+0.85%) |
Dec 12, 2019 | 16.71 | 16.84 | 16.52 | 16.58 | 186,987 | -0.14(-0.85%) |
Dec 11, 2019 | 16.90 | 16.91 | 16.63 | 16.72 | 165,735 | -0.19(-1.12%) |
Dec 10, 2019 | 16.90 | 16.99 | 16.84 | 16.91 | 189,855 | +0.02(+0.11%) |
Dec 09, 2019 | 16.56 | 16.96 | 16.56 | 16.89 | 198,981 | +0.37(+2.23%) |
Dec 06, 2019 | 16.44 | 16.69 | 16.44 | 16.52 | 198,394 | +0.07(+0.40%) |
Dec 05, 2019 | 16.48 | 16.59 | 16.42 | 16.45 | 200,410 | -0.07(-0.40%) |
Dec 04, 2019 | 16.58 | 16.62 | 16.45 | 16.52 | 182,944 | -0.03(-0.17%) |
Dec 03, 2019 | 16.32 | 16.62 | 16.31 | 16.55 | 206,661 | +0.16(+0.98%) |