Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.38 | 17.78 | 17.04 | 17.53 | 661,300 | +0.13(+0.75%) |
Feb 27, 2020 | 17.78 | 18.24 | 17.35 | 17.40 | 738,155 | -0.60(-3.33%) |
Feb 26, 2020 | 17.93 | 18.15 | 17.80 | 18.00 | 482,542 | +0.04(+0.22%) |
Feb 25, 2020 | 18.69 | 18.82 | 17.88 | 17.96 | 426,327 | -0.67(-3.60%) |
Feb 24, 2020 | 18.82 | 18.95 | 18.36 | 18.63 | 411,865 | -0.46(-2.41%) |
Feb 21, 2020 | 19.25 | 19.29 | 18.76 | 19.09 | 522,900 | +0.01(+0.05%) |
Feb 20, 2020 | 19.40 | 19.58 | 19.00 | 19.08 | 505,300 | -0.32(-1.65%) |
Feb 19, 2020 | 19.18 | 19.57 | 19.01 | 19.40 | 669,081 | +0.39(+2.05%) |
Feb 18, 2020 | 18.90 | 19.31 | 18.45 | 19.01 | 531,501 | +0.39(+2.09%) |
Feb 14, 2020 | 18.54 | 18.87 | 18.33 | 18.62 | 363,700 | +0.21(+1.14%) |
Feb 13, 2020 | 18.26 | 18.55 | 18.25 | 18.41 | 327,497 | +0.15(+0.82%) |
Feb 12, 2020 | 18.28 | 18.33 | 18.11 | 18.26 | 238,171 | +0.15(+0.83%) |
Feb 11, 2020 | 18.11 | 18.37 | 17.90 | 18.11 | 788,085 | +0.21(+1.17%) |
Feb 10, 2020 | 17.65 | 17.97 | 17.64 | 17.90 | 748,689 | +0.21(+1.19%) |
Feb 07, 2020 | 17.57 | 17.72 | 17.53 | 17.69 | 247,400 | +0.11(+0.63%) |
Feb 06, 2020 | 17.37 | 17.73 | 17.24 | 17.58 | 280,532 | +0.23(+1.33%) |
Feb 05, 2020 | 17.86 | 17.95 | 17.18 | 17.35 | 410,128 | -0.45(-2.53%) |
Feb 04, 2020 | 17.18 | 18.23 | 17.14 | 17.80 | 1,783,724 | +0.76(+4.46%) |
Feb 03, 2020 | 16.90 | 17.24 | 16.80 | 17.04 | 281,984 | +0.13(+0.77%) |
Jan 31, 2020 | 17.00 | 17.24 | 16.77 | 16.91 | 203,700 | -0.01(-0.06%) |
Jan 30, 2020 | 16.57 | 17.19 | 16.32 | 16.92 | 698,086 | +0.21(+1.26%) |
Jan 29, 2020 | 16.86 | 16.89 | 16.50 | 16.71 | 109,981 | -0.07(-0.42%) |
Jan 28, 2020 | 17.05 | 17.09 | 16.65 | 16.78 | 145,212 | -0.13(-0.77%) |
Jan 27, 2020 | 16.23 | 17.20 | 16.10 | 16.91 | 443,674 | +0.33(+1.99%) |
Jan 24, 2020 | 16.52 | 16.73 | 15.98 | 16.58 | 458,500 | +0.61(+3.82%) |
Jan 23, 2020 | 16.13 | 16.26 | 15.87 | 15.97 | 1,258,571 | -0.16(-0.99%) |
Jan 22, 2020 | 16.28 | 16.76 | 15.99 | 16.13 | 520,415 | -0.01(-0.06%) |
Jan 21, 2020 | 16.08 | 16.29 | 15.97 | 16.14 | 317,869 | +0.17(+1.06%) |
Jan 17, 2020 | 15.87 | 16.12 | 15.63 | 15.97 | 277,400 | +0.19(+1.20%) |
Jan 16, 2020 | 15.84 | 15.92 | 15.50 | 15.78 | 229,927 | +0.04(+0.25%) |
Jan 15, 2020 | 15.90 | 16.19 | 15.69 | 15.74 | 465,815 | -0.18(-1.13%) |
Jan 14, 2020 | 15.93 | 16.05 | 15.47 | 15.92 | 211,863 | +0.02(+0.13%) |
Jan 13, 2020 | 16.06 | 16.65 | 15.79 | 15.90 | 234,054 | -0.01(-0.06%) |
Jan 10, 2020 | 15.57 | 16.18 | 15.44 | 15.91 | 321,800 | +0.39(+2.51%) |
Jan 09, 2020 | 15.34 | 15.61 | 15.34 | 15.52 | 177,070 | +0.20(+1.31%) |
Jan 08, 2020 | 15.34 | 15.62 | 15.24 | 15.32 | 539,638 | -0.07(-0.45%) |
Jan 07, 2020 | 15.15 | 15.54 | 15.05 | 15.39 | 281,569 | +0.21(+1.38%) |
Jan 06, 2020 | 15.18 | 15.30 | 14.57 | 15.18 | 222,346 | +0.19(+1.27%) |
Jan 03, 2020 | 14.96 | 15.16 | 14.72 | 14.99 | 150,400 | -0.09(-0.60%) |
Jan 02, 2020 | 14.79 | 15.19 | 14.76 | 15.08 | 168,787 | +0.43(+2.94%) |
Dec 31, 2019 | 14.66 | 14.95 | 14.58 | 14.65 | 258,100 | -0.01(-0.07%) |
Dec 30, 2019 | 14.57 | 14.91 | 14.45 | 14.66 | 119,388 | +0.08(+0.55%) |
Dec 27, 2019 | 14.89 | 14.97 | 14.51 | 14.58 | 65,700 | -0.28(-1.88%) |
Dec 26, 2019 | 14.79 | 15.04 | 14.66 | 14.86 | 123,001 | +0.07(+0.47%) |
Dec 24, 2019 | 14.90 | 14.95 | 14.71 | 14.79 | 70,600 | -0.15(-1.00%) |
Dec 23, 2019 | 15.22 | 15.22 | 14.87 | 14.94 | 250,833 | -0.28(-1.84%) |
Dec 20, 2019 | 15.44 | 15.45 | 15.06 | 15.22 | 295,400 | -0.21(-1.36%) |
Dec 19, 2019 | 15.31 | 15.50 | 15.20 | 15.43 | 436,345 | +0.15(+0.98%) |
Dec 18, 2019 | 15.23 | 15.40 | 15.10 | 15.28 | 289,428 | +0.00(+0.00%) |
Dec 17, 2019 | 15.22 | 15.81 | 15.02 | 15.28 | 394,085 | +0.27(+1.80%) |
Dec 16, 2019 | 15.09 | 15.18 | 14.77 | 15.01 | 389,816 | +0.05(+0.33%) |
Dec 13, 2019 | 14.99 | 15.54 | 14.82 | 14.96 | 286,500 | -0.03(-0.20%) |
Dec 12, 2019 | 14.85 | 15.00 | 14.73 | 14.99 | 145,613 | +0.14(+0.94%) |
Dec 11, 2019 | 14.83 | 14.94 | 14.66 | 14.85 | 257,369 | +0.00(+0.00%) |
Dec 10, 2019 | 14.75 | 14.98 | 14.75 | 14.85 | 205,535 | +0.08(+0.54%) |
Dec 09, 2019 | 14.75 | 14.81 | 14.57 | 14.77 | 175,635 | -0.01(-0.07%) |
Dec 06, 2019 | 14.75 | 14.94 | 14.39 | 14.78 | 408,000 | +0.30(+2.07%) |
Dec 05, 2019 | 14.42 | 14.57 | 14.40 | 14.48 | 223,289 | +0.05(+0.35%) |
Dec 04, 2019 | 14.16 | 14.53 | 14.00 | 14.43 | 459,040 | +0.31(+2.20%) |
Dec 03, 2019 | 13.81 | 14.20 | 13.80 | 14.12 | 140,495 | +0.14(+1.00%) |