Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.21 | 15.41 | 14.57 | 14.86 | 61,422 | -0.31(-2.03%) |
Feb 27, 2020 | 15.96 | 16.30 | 14.98 | 15.17 | 59,177 | -0.99(-6.11%) |
Feb 26, 2020 | 16.45 | 16.47 | 15.97 | 16.15 | 40,908 | -0.12(-0.76%) |
Feb 25, 2020 | 17.01 | 17.01 | 16.22 | 16.28 | 58,106 | -0.80(-4.69%) |
Feb 24, 2020 | 17.00 | 17.27 | 16.88 | 17.08 | 38,239 | -0.32(-1.82%) |
Feb 21, 2020 | 17.57 | 17.58 | 17.37 | 17.40 | 27,929 | -0.08(-0.45%) |
Feb 20, 2020 | 17.25 | 17.55 | 17.25 | 17.47 | 25,485 | +0.11(+0.66%) |
Feb 19, 2020 | 17.17 | 17.68 | 17.17 | 17.36 | 25,005 | +0.06(+0.36%) |
Feb 18, 2020 | 17.48 | 17.55 | 17.29 | 17.30 | 11,958 | -0.30(-1.70%) |
Feb 14, 2020 | 17.92 | 17.92 | 17.60 | 17.60 | 16,235 | -0.27(-1.53%) |
Feb 13, 2020 | 17.63 | 17.94 | 17.63 | 17.87 | 13,778 | +0.19(+1.10%) |
Feb 12, 2020 | 17.77 | 17.78 | 17.63 | 17.68 | 17,984 | +0.04(+0.25%) |
Feb 11, 2020 | 17.76 | 17.89 | 17.58 | 17.63 | 25,307 | +0.04(+0.20%) |
Feb 10, 2020 | 17.59 | 17.70 | 17.59 | 17.60 | 19,459 | +0.06(+0.35%) |
Feb 07, 2020 | 17.58 | 17.70 | 17.41 | 17.54 | 21,230 | -0.18(-1.04%) |
Feb 06, 2020 | 17.83 | 17.83 | 17.62 | 17.72 | 16,775 | -0.07(-0.40%) |
Feb 05, 2020 | 17.50 | 17.88 | 17.50 | 17.79 | 20,041 | +0.45(+2.57%) |
Feb 04, 2020 | 17.14 | 17.42 | 17.03 | 17.35 | 42,523 | +0.18(+1.02%) |
Feb 03, 2020 | 17.33 | 17.48 | 17.17 | 17.17 | 17,905 | -0.06(-0.36%) |
Jan 31, 2020 | 17.50 | 17.64 | 17.08 | 17.23 | 38,831 | -0.38(-2.14%) |
Jan 30, 2020 | 17.27 | 17.71 | 17.25 | 17.61 | 16,945 | +0.30(+1.72%) |
Jan 29, 2020 | 17.64 | 17.64 | 17.28 | 17.31 | 22,344 | -0.42(-2.37%) |
Jan 28, 2020 | 17.91 | 17.91 | 17.25 | 17.73 | 19,019 | +0.24(+1.35%) |
Jan 27, 2020 | 17.43 | 17.70 | 17.42 | 17.49 | 22,483 | -0.11(-0.60%) |
Jan 24, 2020 | 17.55 | 17.76 | 17.46 | 17.60 | 15,303 | -0.18(-0.99%) |
Jan 23, 2020 | 17.91 | 18.04 | 17.52 | 17.77 | 28,258 | -0.22(-1.22%) |
Jan 22, 2020 | 17.98 | 18.04 | 17.84 | 17.99 | 15,936 | +0.07(+0.39%) |
Jan 21, 2020 | 17.97 | 18.08 | 17.85 | 17.92 | 30,025 | -0.21(-1.16%) |
Jan 17, 2020 | 18.40 | 18.40 | 18.10 | 18.13 | 22,841 | -0.11(-0.62%) |
Jan 16, 2020 | 18.04 | 18.37 | 18.04 | 18.25 | 25,477 | +0.16(+0.87%) |
Jan 15, 2020 | 18.03 | 18.15 | 17.87 | 18.09 | 24,718 | -0.04(-0.19%) |
Jan 14, 2020 | 18.23 | 18.27 | 18.10 | 18.12 | 25,613 | -0.14(-0.77%) |
Jan 13, 2020 | 17.91 | 18.61 | 17.91 | 18.26 | 19,790 | +0.31(+1.71%) |
Jan 10, 2020 | 17.83 | 18.26 | 17.78 | 17.96 | 58,931 | +0.08(+0.44%) |
Jan 09, 2020 | 18.09 | 18.10 | 17.81 | 17.88 | 22,889 | -0.17(-0.92%) |
Jan 08, 2020 | 18.02 | 18.23 | 17.92 | 18.05 | 28,980 | -0.02(-0.10%) |
Jan 07, 2020 | 17.93 | 18.08 | 17.71 | 18.06 | 28,297 | +0.00(+0.00%) |
Jan 06, 2020 | 17.95 | 18.22 | 17.84 | 18.06 | 23,836 | -0.03(-0.15%) |
Jan 03, 2020 | 18.17 | 18.30 | 17.98 | 18.09 | 15,532 | -0.28(-1.52%) |
Jan 02, 2020 | 18.60 | 18.69 | 18.20 | 18.37 | 23,826 | -0.17(-0.90%) |
Dec 31, 2019 | 18.61 | 18.61 | 18.48 | 18.54 | 19,529 | -0.08(-0.42%) |
Dec 30, 2019 | 18.46 | 18.63 | 18.39 | 18.61 | 42,221 | +0.07(+0.38%) |
Dec 27, 2019 | 18.46 | 18.55 | 18.25 | 18.55 | 27,181 | +0.10(+0.52%) |
Dec 26, 2019 | 18.69 | 18.92 | 18.20 | 18.45 | 35,102 | -0.33(-1.77%) |
Dec 24, 2019 | 18.86 | 18.88 | 18.65 | 18.78 | 18,958 | -0.04(-0.23%) |
Dec 23, 2019 | 19.04 | 19.04 | 18.45 | 18.83 | 87,139 | -0.25(-1.33%) |
Dec 20, 2019 | 18.83 | 19.18 | 18.55 | 19.08 | 181,592 | +0.36(+1.92%) |
Dec 19, 2019 | 18.62 | 18.76 | 18.58 | 18.72 | 41,406 | +0.09(+0.47%) |
Dec 18, 2019 | 18.66 | 18.76 | 18.54 | 18.63 | 33,335 | +0.12(+0.66%) |
Dec 17, 2019 | 18.52 | 18.81 | 18.41 | 18.51 | 46,975 | +0.10(+0.57%) |
Dec 16, 2019 | 18.39 | 18.61 | 18.17 | 18.40 | 75,056 | +0.05(+0.29%) |
Dec 13, 2019 | 18.18 | 18.39 | 18.10 | 18.35 | 44,541 | +0.11(+0.62%) |
Dec 12, 2019 | 17.86 | 18.30 | 17.86 | 18.24 | 55,262 | +0.35(+1.96%) |
Dec 11, 2019 | 17.85 | 17.95 | 17.66 | 17.89 | 35,708 | +0.01(+0.05%) |
Dec 10, 2019 | 17.77 | 17.88 | 17.68 | 17.88 | 28,938 | +0.08(+0.44%) |
Dec 09, 2019 | 17.89 | 17.96 | 17.71 | 17.80 | 29,866 | -0.09(-0.49%) |
Dec 06, 2019 | 17.82 | 18.01 | 17.75 | 17.89 | 59,617 | +0.13(+0.74%) |
Dec 05, 2019 | 17.79 | 17.79 | 17.58 | 17.76 | 36,738 | +0.16(+0.90%) |
Dec 04, 2019 | 17.61 | 17.77 | 17.48 | 17.60 | 53,634 | +0.08(+0.45%) |
Dec 03, 2019 | 17.48 | 17.60 | 17.33 | 17.52 | 44,657 | -0.07(-0.40%) |