Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.06 | 16.80 | 15.99 | 16.49 | 57,200 | -0.01(-0.06%) |
Feb 27, 2020 | 16.67 | 17.08 | 16.44 | 16.50 | 79,038 | -0.42(-2.48%) |
Feb 26, 2020 | 17.24 | 17.46 | 16.92 | 16.92 | 49,789 | +0.14(+0.83%) |
Feb 25, 2020 | 17.10 | 17.16 | 16.55 | 16.78 | 38,916 | -0.35(-2.04%) |
Feb 24, 2020 | 17.13 | 17.30 | 17.11 | 17.13 | 24,806 | -1.24(-6.75%) |
Feb 21, 2020 | 18.43 | 18.50 | 18.32 | 18.37 | 25,100 | -0.33(-1.76%) |
Feb 20, 2020 | 18.72 | 18.72 | 18.52 | 18.70 | 16,111 | +0.02(+0.13%) |
Feb 19, 2020 | 18.67 | 18.72 | 18.66 | 18.68 | 9,647 | +0.14(+0.76%) |
Feb 18, 2020 | 18.54 | 18.66 | 18.52 | 18.54 | 56,399 | -0.43(-2.29%) |
Feb 14, 2020 | 19.08 | 19.08 | 18.88 | 18.97 | 11,400 | -0.26(-1.33%) |
Feb 13, 2020 | 19.17 | 19.28 | 19.07 | 19.23 | 18,948 | -0.52(-2.66%) |
Feb 12, 2020 | 19.57 | 19.75 | 19.57 | 19.75 | 16,251 | +0.37(+1.91%) |
Feb 11, 2020 | 19.22 | 19.38 | 19.22 | 19.38 | 6,229 | +0.48(+2.54%) |
Feb 10, 2020 | 18.84 | 18.90 | 18.78 | 18.90 | 9,253 | +0.14(+0.75%) |
Feb 07, 2020 | 18.82 | 18.85 | 18.72 | 18.76 | 10,800 | -0.50(-2.60%) |
Feb 06, 2020 | 19.35 | 19.35 | 19.21 | 19.26 | 13,450 | -0.34(-1.72%) |
Feb 05, 2020 | 19.69 | 19.69 | 19.46 | 19.60 | 8,634 | +0.62(+3.25%) |
Feb 04, 2020 | 18.89 | 19.00 | 18.89 | 18.98 | 24,465 | +0.73(+4.00%) |
Feb 03, 2020 | 18.31 | 18.35 | 18.25 | 18.25 | 9,266 | +0.11(+0.61%) |
Jan 31, 2020 | 18.42 | 18.42 | 18.09 | 18.14 | 30,000 | -0.75(-3.94%) |
Jan 30, 2020 | 18.91 | 18.92 | 18.71 | 18.89 | 19,601 | -0.36(-1.90%) |
Jan 29, 2020 | 19.30 | 19.34 | 19.25 | 19.25 | 9,118 | +0.25(+1.32%) |
Jan 28, 2020 | 18.71 | 19.01 | 18.68 | 19.00 | 15,340 | +0.12(+0.64%) |
Jan 27, 2020 | 18.88 | 18.94 | 18.83 | 18.88 | 5,025 | -0.63(-3.23%) |
Jan 24, 2020 | 19.72 | 19.76 | 19.46 | 19.51 | 86,600 | +0.01(+0.05%) |
Jan 23, 2020 | 19.21 | 19.50 | 19.18 | 19.50 | 22,674 | -0.24(-1.22%) |
Jan 22, 2020 | 19.95 | 19.97 | 19.68 | 19.74 | 32,392 | -0.36(-1.77%) |
Jan 21, 2020 | 20.34 | 20.39 | 20.10 | 20.10 | 24,754 | +0.31(+1.55%) |
Jan 17, 2020 | 19.78 | 19.81 | 19.74 | 19.79 | 4,400 | +0.16(+0.82%) |
Jan 16, 2020 | 19.42 | 19.69 | 19.42 | 19.63 | 4,178 | +0.40(+2.08%) |
Jan 15, 2020 | 19.23 | 19.27 | 19.15 | 19.23 | 7,326 | -0.14(-0.70%) |
Jan 14, 2020 | 19.19 | 19.37 | 19.19 | 19.37 | 5,468 | +0.03(+0.14%) |
Jan 13, 2020 | 19.19 | 19.34 | 19.19 | 19.34 | 2,167 | +0.12(+0.62%) |
Jan 10, 2020 | 19.34 | 19.39 | 19.18 | 19.22 | 53,600 | -0.29(-1.49%) |
Jan 09, 2020 | 19.52 | 19.52 | 19.41 | 19.51 | 2,935 | -0.12(-0.61%) |
Jan 08, 2020 | 19.53 | 19.73 | 19.53 | 19.63 | 6,348 | +0.21(+1.08%) |
Jan 07, 2020 | 19.50 | 19.52 | 19.42 | 19.42 | 20,774 | +0.05(+0.26%) |
Jan 06, 2020 | 19.38 | 19.38 | 19.28 | 19.37 | 9,882 | +0.02(+0.10%) |
Jan 03, 2020 | 19.48 | 19.53 | 19.35 | 19.35 | 14,900 | -0.62(-3.13%) |
Jan 02, 2020 | 19.89 | 20.01 | 19.86 | 19.98 | 14,052 | +0.54(+2.76%) |
Dec 31, 2019 | 19.54 | 19.54 | 19.42 | 19.44 | 3,600 | -0.07(-0.35%) |
Dec 30, 2019 | 19.67 | 19.68 | 19.48 | 19.51 | 7,446 | -0.46(-2.32%) |
Dec 27, 2019 | 19.98 | 20.04 | 19.95 | 19.97 | 3,000 | +0.39(+1.99%) |
Dec 26, 2019 | 19.75 | 19.80 | 19.58 | 19.58 | 3,583 | -0.04(-0.20%) |
Dec 24, 2019 | 19.55 | 19.77 | 19.55 | 19.62 | 5,700 | -0.01(-0.05%) |
Dec 23, 2019 | 19.69 | 19.70 | 19.63 | 19.63 | 5,750 | -0.04(-0.20%) |
Dec 20, 2019 | 19.66 | 19.72 | 19.63 | 19.67 | 4,700 | -0.02(-0.10%) |
Dec 19, 2019 | 19.81 | 19.81 | 19.62 | 19.69 | 7,535 | -0.22(-1.13%) |
Dec 18, 2019 | 20.02 | 20.02 | 19.87 | 19.91 | 3,378 | -0.36(-1.78%) |
Dec 17, 2019 | 20.28 | 20.33 | 20.25 | 20.27 | 3,263 | +0.04(+0.20%) |
Dec 16, 2019 | 20.17 | 20.26 | 20.17 | 20.23 | 7,632 | +0.30(+1.53%) |
Dec 13, 2019 | 19.92 | 20.14 | 19.86 | 19.93 | 6,900 | +0.30(+1.53%) |
Dec 12, 2019 | 19.40 | 19.67 | 19.40 | 19.63 | 12,553 | +0.61(+3.21%) |
Dec 11, 2019 | 18.88 | 19.02 | 18.87 | 19.02 | 12,258 | +0.24(+1.28%) |
Dec 10, 2019 | 18.75 | 18.90 | 18.75 | 18.78 | 30,980 | -0.15(-0.79%) |
Dec 09, 2019 | 18.95 | 18.99 | 18.82 | 18.93 | 52,599 | +0.17(+0.93%) |
Dec 06, 2019 | 18.71 | 18.79 | 18.70 | 18.76 | 7,500 | +0.43(+2.35%) |
Dec 05, 2019 | 18.34 | 18.35 | 18.28 | 18.32 | 5,271 | -0.05(-0.30%) |
Dec 04, 2019 | 18.32 | 18.41 | 18.32 | 18.38 | 5,798 | +0.55(+3.07%) |
Dec 03, 2019 | 17.71 | 17.85 | 17.63 | 17.83 | 16,992 | -0.07(-0.38%) |