Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.99 | 16.91 | 15.95 | 16.81 | 399,100 | +0.57(+3.51%) |
Feb 27, 2020 | 16.42 | 16.71 | 16.23 | 16.24 | 239,179 | -0.61(-3.62%) |
Feb 26, 2020 | 17.07 | 17.13 | 16.82 | 16.85 | 192,921 | +0.10(+0.60%) |
Feb 25, 2020 | 17.10 | 17.11 | 16.72 | 16.75 | 148,229 | -0.30(-1.76%) |
Feb 24, 2020 | 17.09 | 17.22 | 17.05 | 17.05 | 153,610 | -1.10(-6.06%) |
Feb 21, 2020 | 18.24 | 18.25 | 18.12 | 18.15 | 57,800 | -0.29(-1.57%) |
Feb 20, 2020 | 18.51 | 18.53 | 18.29 | 18.44 | 80,237 | -0.05(-0.28%) |
Feb 19, 2020 | 18.45 | 18.50 | 18.41 | 18.49 | 42,267 | +0.07(+0.37%) |
Feb 18, 2020 | 18.38 | 18.48 | 18.35 | 18.43 | 48,755 | -0.12(-0.67%) |
Feb 14, 2020 | 18.74 | 18.77 | 18.50 | 18.55 | 49,900 | -0.16(-0.86%) |
Feb 13, 2020 | 18.80 | 18.82 | 18.71 | 18.71 | 90,952 | -0.34(-1.78%) |
Feb 12, 2020 | 18.95 | 19.05 | 18.90 | 19.05 | 134,170 | +0.67(+3.66%) |
Feb 11, 2020 | 18.39 | 18.42 | 18.34 | 18.38 | 104,764 | +0.16(+0.87%) |
Feb 10, 2020 | 18.13 | 18.22 | 18.07 | 18.22 | 119,338 | -0.24(-1.30%) |
Feb 07, 2020 | 18.40 | 18.54 | 18.39 | 18.46 | 44,100 | -0.43(-2.28%) |
Feb 06, 2020 | 18.97 | 18.98 | 18.82 | 18.89 | 81,976 | -0.02(-0.11%) |
Feb 05, 2020 | 18.94 | 18.97 | 18.81 | 18.91 | 72,301 | +0.22(+1.18%) |
Feb 04, 2020 | 18.59 | 18.69 | 18.55 | 18.69 | 84,098 | +0.59(+3.26%) |
Feb 03, 2020 | 18.05 | 18.21 | 18.05 | 18.10 | 92,598 | -0.18(-0.98%) |
Jan 31, 2020 | 18.23 | 18.38 | 18.20 | 18.28 | 564,500 | -0.23(-1.24%) |
Jan 30, 2020 | 18.33 | 18.51 | 18.25 | 18.51 | 236,371 | -0.12(-0.64%) |
Jan 29, 2020 | 18.86 | 18.89 | 18.63 | 18.63 | 173,479 | -0.26(-1.38%) |
Jan 28, 2020 | 18.77 | 18.89 | 18.73 | 18.89 | 101,071 | +0.08(+0.43%) |
Jan 27, 2020 | 18.72 | 18.86 | 18.69 | 18.81 | 97,033 | -0.42(-2.18%) |
Jan 24, 2020 | 19.53 | 19.53 | 19.18 | 19.23 | 81,200 | -0.40(-2.04%) |
Jan 23, 2020 | 19.58 | 19.63 | 19.44 | 19.63 | 82,931 | -0.18(-0.91%) |
Jan 22, 2020 | 19.86 | 19.86 | 19.77 | 19.81 | 111,050 | -0.28(-1.39%) |
Jan 21, 2020 | 20.20 | 20.24 | 20.04 | 20.09 | 103,581 | +0.20(+1.01%) |
Jan 17, 2020 | 19.92 | 19.94 | 19.86 | 19.89 | 122,800 | -0.04(-0.20%) |
Jan 16, 2020 | 19.86 | 19.93 | 19.83 | 19.93 | 114,182 | -0.13(-0.65%) |
Jan 15, 2020 | 19.98 | 20.14 | 19.95 | 20.06 | 83,896 | -0.16(-0.79%) |
Jan 14, 2020 | 20.15 | 20.30 | 20.14 | 20.22 | 86,606 | -0.02(-0.10%) |
Jan 13, 2020 | 20.22 | 20.25 | 20.18 | 20.24 | 58,863 | +0.02(+0.10%) |
Jan 10, 2020 | 20.27 | 20.35 | 20.18 | 20.22 | 105,200 | +0.33(+1.68%) |
Jan 09, 2020 | 19.88 | 19.99 | 19.80 | 19.89 | 99,182 | +0.21(+1.09%) |
Jan 08, 2020 | 19.40 | 19.69 | 19.39 | 19.67 | 232,014 | +0.15(+0.77%) |
Jan 07, 2020 | 19.59 | 19.70 | 19.46 | 19.52 | 181,254 | -0.10(-0.51%) |
Jan 06, 2020 | 19.36 | 19.65 | 19.33 | 19.62 | 115,265 | +0.21(+1.08%) |
Jan 03, 2020 | 19.43 | 19.54 | 19.38 | 19.41 | 35,500 | -0.48(-2.41%) |
Jan 02, 2020 | 19.67 | 19.90 | 19.64 | 19.89 | 71,029 | +0.60(+3.11%) |
Dec 31, 2019 | 19.42 | 19.42 | 19.14 | 19.29 | 25,500 | +0.11(+0.56%) |
Dec 30, 2019 | 19.30 | 19.50 | 19.18 | 19.18 | 46,269 | -0.22(-1.12%) |
Dec 27, 2019 | 19.42 | 19.46 | 19.38 | 19.40 | 111,100 | +0.11(+0.57%) |
Dec 26, 2019 | 19.12 | 19.38 | 19.12 | 19.29 | 65,550 | +0.10(+0.52%) |
Dec 24, 2019 | 19.35 | 19.35 | 19.16 | 19.19 | 29,800 | -0.05(-0.26%) |
Dec 23, 2019 | 19.17 | 19.27 | 19.14 | 19.24 | 97,353 | -0.09(-0.44%) |
Dec 20, 2019 | 19.36 | 19.37 | 19.25 | 19.32 | 59,600 | -0.11(-0.54%) |
Dec 19, 2019 | 19.41 | 19.46 | 19.31 | 19.43 | 79,831 | -0.22(-1.12%) |
Dec 18, 2019 | 19.62 | 19.66 | 19.60 | 19.65 | 36,060 | -0.12(-0.61%) |
Dec 17, 2019 | 19.83 | 19.84 | 19.70 | 19.77 | 40,389 | -0.15(-0.75%) |
Dec 16, 2019 | 19.94 | 19.98 | 19.90 | 19.92 | 53,720 | -0.02(-0.10%) |
Dec 13, 2019 | 20.25 | 20.30 | 19.94 | 19.94 | 121,900 | +0.15(+0.76%) |
Dec 12, 2019 | 19.60 | 19.81 | 19.59 | 19.79 | 110,561 | +0.12(+0.61%) |
Dec 11, 2019 | 19.53 | 19.69 | 19.53 | 19.67 | 54,049 | +0.32(+1.65%) |
Dec 10, 2019 | 19.19 | 19.38 | 19.19 | 19.35 | 57,788 | +0.18(+0.94%) |
Dec 09, 2019 | 19.42 | 19.42 | 19.17 | 19.17 | 57,821 | -0.25(-1.29%) |
Dec 06, 2019 | 19.36 | 19.43 | 19.33 | 19.42 | 56,300 | +0.12(+0.62%) |
Dec 05, 2019 | 19.30 | 19.34 | 19.23 | 19.30 | 66,233 | +0.15(+0.78%) |
Dec 04, 2019 | 19.21 | 19.25 | 19.13 | 19.15 | 66,950 | -0.10(-0.52%) |
Dec 03, 2019 | 19.19 | 19.27 | 18.94 | 19.25 | 206,646 | +0.15(+0.79%) |