Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.84 | 17.38 | 15.30 | 15.30 | 11,600 | -1.45(-8.66%) |
Feb 27, 2020 | 17.70 | 17.70 | 16.40 | 16.75 | 7,363 | -0.45(-2.62%) |
Feb 26, 2020 | 17.20 | 17.23 | 17.20 | 17.20 | 6,156 | +0.27(+1.61%) |
Feb 25, 2020 | 17.24 | 17.35 | 16.93 | 16.93 | 18,753 | -0.07(-0.38%) |
Feb 24, 2020 | 17.38 | 17.38 | 16.90 | 16.99 | 3,952 | -0.60(-3.39%) |
Feb 21, 2020 | 17.59 | 17.59 | 17.59 | 17.59 | 100 | +0.34(+1.94%) |
Feb 20, 2020 | 17.35 | 17.35 | 17.15 | 17.25 | 8,723 | +0.11(+0.61%) |
Feb 19, 2020 | 17.50 | 17.50 | 17.00 | 17.15 | 12,760 | -0.20(-1.15%) |
Feb 18, 2020 | 17.41 | 17.65 | 17.32 | 17.35 | 1,775 | +0.19(+1.11%) |
Feb 14, 2020 | 17.40 | 17.40 | 17.15 | 17.16 | 13,900 | -0.31(-1.77%) |
Feb 13, 2020 | 17.77 | 17.77 | 17.44 | 17.47 | 1,194 | -0.05(-0.30%) |
Feb 12, 2020 | 17.60 | 17.66 | 17.10 | 17.52 | 13,227 | -0.31(-1.72%) |
Feb 11, 2020 | 17.05 | 17.83 | 17.01 | 17.83 | 18,861 | +0.62(+3.59%) |
Feb 10, 2020 | 17.50 | 17.50 | 17.21 | 17.21 | 1,042 | -0.28(-1.61%) |
Feb 07, 2020 | 16.95 | 17.50 | 16.92 | 17.50 | 900 | -0.00(-0.03%) |
Feb 06, 2020 | 17.46 | 17.67 | 17.28 | 17.50 | 12,159 | +0.12(+0.69%) |
Feb 05, 2020 | 17.72 | 17.72 | 17.38 | 17.38 | 7,918 | -0.10(-0.57%) |
Feb 04, 2020 | 17.50 | 17.50 | 16.89 | 17.48 | 18,750 | -0.22(-1.24%) |
Feb 03, 2020 | 18.01 | 18.07 | 17.70 | 17.70 | 1,177 | -0.31(-1.72%) |
Jan 31, 2020 | 18.11 | 18.28 | 18.01 | 18.01 | 5,900 | -0.09(-0.50%) |
Jan 30, 2020 | 18.12 | 18.12 | 18.00 | 18.10 | 12,837 | -0.37(-1.99%) |
Jan 29, 2020 | 18.40 | 18.47 | 18.40 | 18.47 | 704 | +0.30(+1.64%) |
Jan 28, 2020 | 18.17 | 18.17 | 18.17 | 18.17 | 276 | -0.00(-0.01%) |
Jan 27, 2020 | 18.49 | 18.49 | 18.02 | 18.17 | 5,496 | -0.33(-1.78%) |
Jan 24, 2020 | 18.88 | 18.88 | 18.50 | 18.50 | 5,500 | -0.39(-2.06%) |
Jan 23, 2020 | 18.80 | 18.89 | 18.75 | 18.89 | 3,383 | +0.14(+0.75%) |
Jan 22, 2020 | 19.24 | 19.24 | 18.75 | 18.75 | 30,294 | -0.19(-0.98%) |
Jan 21, 2020 | 18.75 | 18.94 | 18.75 | 18.94 | 3,361 | +0.44(+2.36%) |
Jan 17, 2020 | 18.50 | 18.74 | 18.30 | 18.50 | 9,200 | +0.14(+0.79%) |
Jan 16, 2020 | 18.74 | 19.07 | 18.18 | 18.36 | 26,672 | -0.53(-2.80%) |
Jan 15, 2020 | 19.00 | 19.24 | 18.72 | 18.88 | 24,635 | -0.12(-0.61%) |
Jan 14, 2020 | 18.25 | 19.00 | 18.25 | 19.00 | 9,618 | +0.89(+4.94%) |
Jan 13, 2020 | 17.95 | 18.25 | 17.80 | 18.11 | 10,190 | +0.40(+2.28%) |
Jan 10, 2020 | 17.70 | 17.70 | 17.70 | 17.70 | 600 | -0.06(-0.32%) |
Jan 09, 2020 | 17.66 | 17.85 | 17.66 | 17.76 | 1,063 | -0.13(-0.73%) |
Jan 08, 2020 | 17.69 | 17.91 | 17.69 | 17.89 | 2,857 | +0.13(+0.73%) |
Jan 07, 2020 | 17.50 | 17.76 | 17.50 | 17.76 | 2,323 | +0.44(+2.54%) |
Jan 06, 2020 | 17.65 | 17.70 | 17.05 | 17.32 | 16,817 | -0.31(-1.77%) |
Jan 03, 2020 | 17.27 | 17.65 | 17.27 | 17.63 | 2,700 | +0.32(+1.86%) |
Jan 02, 2020 | 16.94 | 17.74 | 16.82 | 17.31 | 17,245 | +0.51(+3.04%) |
Dec 31, 2019 | 16.55 | 16.80 | 16.53 | 16.80 | 8,400 | +0.25(+1.51%) |
Dec 30, 2019 | 16.70 | 16.70 | 16.55 | 16.55 | 1,778 | -0.15(-0.90%) |
Dec 27, 2019 | 16.64 | 16.81 | 16.23 | 16.70 | 29,200 | +0.20(+1.21%) |
Dec 26, 2019 | 16.39 | 16.50 | 16.23 | 16.50 | 23,728 | +0.10(+0.61%) |
Dec 24, 2019 | 16.46 | 16.50 | 16.20 | 16.40 | 5,100 | -0.32(-1.90%) |
Dec 23, 2019 | 16.28 | 16.72 | 16.21 | 16.72 | 24,703 | +0.29(+1.78%) |
Dec 20, 2019 | 16.20 | 16.47 | 16.20 | 16.43 | 6,600 | +0.10(+0.58%) |
Dec 19, 2019 | 16.16 | 16.48 | 16.10 | 16.33 | 19,723 | +0.03(+0.18%) |
Dec 18, 2019 | 16.53 | 16.53 | 16.22 | 16.30 | 8,012 | -0.18(-1.09%) |
Dec 17, 2019 | 16.01 | 16.63 | 16.01 | 16.48 | 18,042 | +0.32(+1.98%) |
Dec 16, 2019 | 16.09 | 16.25 | 15.99 | 16.16 | 11,298 | -0.09(-0.55%) |
Dec 13, 2019 | 16.29 | 16.50 | 15.87 | 16.25 | 9,100 | +0.00(+0.00%) |
Dec 12, 2019 | 16.43 | 16.75 | 15.91 | 16.25 | 8,826 | -0.27(-1.63%) |
Dec 11, 2019 | 16.74 | 16.75 | 16.36 | 16.52 | 6,933 | -0.23(-1.37%) |
Dec 10, 2019 | 16.50 | 17.04 | 16.50 | 16.75 | 2,723 | +0.26(+1.58%) |
Dec 09, 2019 | 16.56 | 17.04 | 16.49 | 16.49 | 11,288 | -0.16(-0.96%) |
Dec 06, 2019 | 17.02 | 17.04 | 16.65 | 16.65 | 5,900 | -0.08(-0.48%) |
Dec 05, 2019 | 16.91 | 17.04 | 16.71 | 16.73 | 7,142 | -0.12(-0.71%) |
Dec 04, 2019 | 17.03 | 17.03 | 16.80 | 16.85 | 2,250 | -0.20(-1.17%) |
Dec 03, 2019 | 17.10 | 17.25 | 16.96 | 17.05 | 2,471 | -0.20(-1.16%) |