Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.68 | 14.86 | 14.50 | 14.78 | 178,214 | -0.07(-0.51%) |
Feb 27, 2020 | 15.03 | 15.46 | 14.81 | 14.85 | 126,625 | -0.44(-2.86%) |
Feb 26, 2020 | 15.41 | 15.69 | 15.22 | 15.29 | 60,524 | -0.04(-0.24%) |
Feb 25, 2020 | 16.27 | 16.36 | 15.30 | 15.33 | 167,166 | -0.94(-5.80%) |
Feb 24, 2020 | 16.57 | 16.72 | 16.24 | 16.27 | 86,133 | -0.54(-3.20%) |
Feb 21, 2020 | 16.84 | 16.86 | 16.65 | 16.81 | 110,003 | -0.02(-0.15%) |
Feb 20, 2020 | 16.98 | 17.25 | 16.56 | 16.83 | 89,073 | -0.14(-0.81%) |
Feb 19, 2020 | 16.60 | 17.05 | 16.60 | 16.97 | 65,576 | +0.41(+2.45%) |
Feb 18, 2020 | 16.73 | 17.02 | 16.53 | 16.56 | 84,082 | -0.18(-1.08%) |
Feb 14, 2020 | 16.82 | 17.04 | 16.71 | 16.74 | 61,646 | -0.04(-0.26%) |
Feb 13, 2020 | 16.61 | 16.92 | 16.61 | 16.79 | 72,747 | +0.09(+0.56%) |
Feb 12, 2020 | 16.41 | 16.71 | 16.36 | 16.69 | 71,409 | +0.41(+2.53%) |
Feb 11, 2020 | 16.32 | 16.54 | 16.18 | 16.28 | 74,728 | -0.01(-0.08%) |
Feb 10, 2020 | 16.17 | 16.37 | 16.14 | 16.29 | 54,218 | +0.03(+0.19%) |
Feb 07, 2020 | 16.71 | 16.71 | 16.03 | 16.26 | 111,284 | -0.46(-2.73%) |
Feb 06, 2020 | 17.01 | 17.01 | 16.66 | 16.72 | 61,222 | -0.14(-0.85%) |
Feb 05, 2020 | 16.76 | 16.94 | 16.64 | 16.86 | 73,008 | +0.25(+1.48%) |
Feb 04, 2020 | 16.91 | 17.04 | 16.60 | 16.62 | 66,315 | -0.10(-0.62%) |
Feb 03, 2020 | 16.94 | 16.97 | 16.61 | 16.72 | 78,688 | -0.03(-0.19%) |
Jan 31, 2020 | 17.46 | 17.47 | 16.59 | 16.75 | 153,235 | -0.71(-4.08%) |
Jan 30, 2020 | 16.83 | 17.76 | 16.82 | 17.46 | 170,083 | +0.60(+3.56%) |
Jan 29, 2020 | 16.48 | 17.31 | 16.48 | 16.86 | 160,710 | +0.49(+3.01%) |
Jan 28, 2020 | 16.35 | 16.57 | 16.23 | 16.37 | 53,233 | +0.02(+0.11%) |
Jan 27, 2020 | 16.24 | 16.54 | 16.17 | 16.35 | 50,311 | -0.16(-0.95%) |
Jan 24, 2020 | 16.51 | 16.71 | 16.38 | 16.51 | 59,885 | -0.14(-0.86%) |
Jan 23, 2020 | 16.46 | 16.76 | 16.25 | 16.65 | 71,068 | +0.06(+0.38%) |
Jan 22, 2020 | 15.98 | 16.62 | 15.69 | 16.59 | 153,509 | +0.91(+5.82%) |
Jan 21, 2020 | 16.13 | 16.22 | 15.67 | 15.68 | 77,392 | -0.48(-2.98%) |
Jan 17, 2020 | 16.34 | 16.34 | 16.05 | 16.16 | 65,329 | -0.04(-0.27%) |
Jan 16, 2020 | 16.07 | 16.43 | 15.94 | 16.20 | 53,959 | +0.29(+1.81%) |
Jan 15, 2020 | 16.06 | 16.31 | 15.82 | 15.91 | 50,041 | -0.15(-0.93%) |
Jan 14, 2020 | 16.13 | 16.38 | 16.01 | 16.06 | 64,365 | -0.15(-0.92%) |
Jan 13, 2020 | 15.68 | 16.24 | 15.49 | 16.21 | 75,620 | +0.59(+3.76%) |
Jan 10, 2020 | 15.64 | 15.76 | 15.56 | 15.63 | 57,163 | +0.03(+0.16%) |
Jan 09, 2020 | 15.80 | 15.80 | 15.58 | 15.60 | 46,138 | -0.15(-0.95%) |
Jan 08, 2020 | 15.73 | 15.93 | 15.71 | 15.75 | 30,563 | +0.01(+0.04%) |
Jan 07, 2020 | 15.66 | 15.80 | 15.58 | 15.74 | 79,460 | +0.01(+0.08%) |
Jan 06, 2020 | 15.63 | 15.87 | 15.58 | 15.73 | 59,001 | -0.04(-0.24%) |
Jan 03, 2020 | 15.58 | 15.89 | 15.54 | 15.77 | 102,477 | +0.12(+0.80%) |
Jan 02, 2020 | 15.84 | 16.10 | 15.47 | 15.64 | 57,137 | -0.08(-0.52%) |
Dec 31, 2019 | 15.65 | 15.91 | 15.62 | 15.73 | 68,371 | +0.03(+0.20%) |
Dec 30, 2019 | 15.71 | 15.88 | 15.58 | 15.69 | 65,729 | +0.00(+0.00%) |
Dec 27, 2019 | 15.88 | 15.93 | 15.59 | 15.69 | 59,565 | -0.21(-1.30%) |
Dec 26, 2019 | 15.62 | 16.00 | 15.61 | 15.90 | 51,413 | +0.27(+1.76%) |
Dec 24, 2019 | 16.17 | 16.23 | 15.53 | 15.63 | 125,855 | -0.61(-3.73%) |
Dec 23, 2019 | 16.86 | 16.86 | 16.10 | 16.23 | 181,595 | -0.63(-3.74%) |
Dec 20, 2019 | 17.07 | 17.17 | 16.69 | 16.86 | 243,864 | -0.18(-1.06%) |
Dec 19, 2019 | 17.23 | 17.29 | 17.00 | 17.04 | 49,773 | -0.16(-0.91%) |
Dec 18, 2019 | 17.17 | 17.45 | 17.14 | 17.20 | 112,440 | +0.09(+0.51%) |
Dec 17, 2019 | 17.14 | 17.19 | 16.81 | 17.11 | 112,147 | -0.01(-0.04%) |
Dec 16, 2019 | 17.51 | 17.58 | 17.06 | 17.12 | 103,588 | -0.31(-1.79%) |
Dec 13, 2019 | 17.10 | 17.48 | 16.91 | 17.43 | 114,967 | +0.27(+1.60%) |
Dec 12, 2019 | 17.49 | 17.52 | 17.14 | 17.16 | 63,492 | -0.32(-1.82%) |
Dec 11, 2019 | 17.43 | 17.51 | 17.19 | 17.47 | 78,147 | +0.17(+0.97%) |
Dec 10, 2019 | 17.47 | 17.59 | 17.20 | 17.31 | 46,046 | -0.15(-0.86%) |
Dec 09, 2019 | 17.41 | 17.51 | 16.99 | 17.46 | 84,691 | -0.01(-0.04%) |
Dec 06, 2019 | 17.61 | 17.67 | 17.40 | 17.46 | 108,882 | +0.01(+0.04%) |
Dec 05, 2019 | 17.75 | 17.77 | 17.37 | 17.46 | 127,996 | -0.23(-1.31%) |
Dec 04, 2019 | 17.29 | 17.99 | 17.29 | 17.69 | 99,131 | +0.38(+2.20%) |
Dec 03, 2019 | 17.52 | 17.62 | 17.04 | 17.31 | 91,911 | -0.39(-2.19%) |