Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.73 | 17.35 | 16.49 | 17.30 | 1,731,465 | +0.19(+1.13%) |
Feb 27, 2020 | 18.17 | 18.17 | 17.10 | 17.10 | 1,186,233 | -1.30(-7.05%) |
Feb 26, 2020 | 19.21 | 19.27 | 18.39 | 18.40 | 1,288,779 | -0.72(-3.75%) |
Feb 25, 2020 | 19.89 | 19.89 | 18.98 | 19.12 | 629,982 | -0.73(-3.66%) |
Feb 24, 2020 | 19.93 | 19.97 | 19.75 | 19.84 | 475,646 | -0.35(-1.75%) |
Feb 21, 2020 | 20.19 | 20.40 | 20.15 | 20.19 | 673,565 | +0.00(+0.00%) |
Feb 20, 2020 | 19.95 | 20.20 | 19.79 | 20.19 | 789,194 | +0.23(+1.14%) |
Feb 19, 2020 | 20.33 | 20.36 | 19.92 | 19.97 | 1,463,892 | -0.35(-1.74%) |
Feb 18, 2020 | 20.29 | 20.59 | 20.22 | 20.32 | 730,331 | +0.02(+0.09%) |
Feb 14, 2020 | 20.40 | 20.45 | 20.07 | 20.30 | 538,587 | -0.07(-0.36%) |
Feb 13, 2020 | 20.11 | 20.41 | 20.09 | 20.38 | 369,192 | +0.24(+1.17%) |
Feb 12, 2020 | 20.19 | 20.29 | 20.00 | 20.14 | 875,473 | -0.01(-0.04%) |
Feb 11, 2020 | 20.14 | 20.20 | 19.98 | 20.15 | 1,300,535 | +0.06(+0.32%) |
Feb 10, 2020 | 20.04 | 20.09 | 19.79 | 20.09 | 576,931 | +0.13(+0.64%) |
Feb 07, 2020 | 19.64 | 20.00 | 19.51 | 19.96 | 1,290,228 | +0.32(+1.62%) |
Feb 06, 2020 | 19.43 | 19.75 | 19.41 | 19.64 | 605,260 | +0.31(+1.59%) |
Feb 05, 2020 | 19.28 | 19.51 | 19.18 | 19.33 | 640,378 | +0.09(+0.47%) |
Feb 04, 2020 | 19.34 | 19.40 | 19.20 | 19.24 | 341,222 | +0.02(+0.09%) |
Feb 03, 2020 | 19.20 | 19.36 | 19.04 | 19.22 | 375,280 | +0.09(+0.47%) |
Jan 31, 2020 | 19.38 | 19.41 | 19.04 | 19.13 | 666,066 | -0.31(-1.59%) |
Jan 30, 2020 | 19.25 | 19.48 | 19.25 | 19.44 | 432,292 | +0.07(+0.37%) |
Jan 29, 2020 | 19.51 | 19.56 | 19.32 | 19.37 | 510,585 | -0.05(-0.28%) |
Jan 28, 2020 | 19.56 | 19.64 | 19.35 | 19.42 | 903,186 | -0.12(-0.60%) |
Jan 27, 2020 | 19.69 | 19.76 | 19.51 | 19.54 | 377,375 | -0.34(-1.69%) |
Jan 24, 2020 | 20.09 | 20.12 | 19.80 | 19.88 | 450,256 | -0.22(-1.08%) |
Jan 23, 2020 | 20.12 | 20.21 | 20.00 | 20.09 | 928,986 | -0.05(-0.27%) |
Jan 22, 2020 | 20.19 | 20.33 | 20.14 | 20.15 | 989,211 | -0.03(-0.14%) |
Jan 21, 2020 | 20.00 | 20.22 | 19.94 | 20.18 | 1,167,345 | +0.13(+0.63%) |
Jan 17, 2020 | 19.97 | 20.06 | 19.90 | 20.05 | 992,042 | +0.09(+0.45%) |
Jan 16, 2020 | 19.70 | 19.99 | 19.61 | 19.96 | 2,007,206 | +0.42(+2.13%) |
Jan 15, 2020 | 19.22 | 19.59 | 19.17 | 19.54 | 1,263,524 | +0.36(+1.89%) |
Jan 14, 2020 | 19.12 | 19.19 | 18.91 | 19.18 | 772,177 | +0.05(+0.24%) |
Jan 13, 2020 | 18.85 | 19.16 | 18.83 | 19.13 | 1,440,087 | +0.32(+1.69%) |
Jan 10, 2020 | 18.50 | 18.89 | 18.44 | 18.82 | 908,012 | +0.40(+2.17%) |
Jan 09, 2020 | 18.41 | 18.56 | 18.34 | 18.42 | 989,476 | +0.00(+0.00%) |
Jan 08, 2020 | 18.74 | 18.79 | 18.36 | 18.42 | 790,993 | -0.30(-1.60%) |
Jan 07, 2020 | 19.08 | 19.08 | 18.68 | 18.72 | 963,181 | -0.40(-2.09%) |
Jan 06, 2020 | 18.91 | 19.25 | 18.82 | 19.12 | 641,027 | +0.22(+1.15%) |
Jan 03, 2020 | 18.67 | 18.95 | 18.67 | 18.90 | 458,417 | +0.14(+0.72%) |
Jan 02, 2020 | 19.07 | 19.07 | 18.60 | 18.76 | 785,770 | -0.20(-1.05%) |
Dec 31, 2019 | 18.83 | 19.00 | 18.78 | 18.96 | 464,923 | +0.13(+0.67%) |
Dec 30, 2019 | 18.84 | 18.90 | 18.69 | 18.83 | 420,458 | +0.03(+0.14%) |
Dec 27, 2019 | 18.80 | 18.83 | 18.69 | 18.81 | 345,274 | +0.04(+0.19%) |
Dec 26, 2019 | 18.77 | 18.84 | 18.66 | 18.77 | 263,372 | +0.05(+0.24%) |
Dec 24, 2019 | 18.67 | 18.73 | 18.54 | 18.73 | 173,794 | +0.10(+0.54%) |
Dec 23, 2019 | 18.68 | 18.77 | 18.55 | 18.63 | 357,824 | -0.02(-0.10%) |
Dec 20, 2019 | 18.62 | 18.73 | 18.59 | 18.64 | 937,786 | +0.06(+0.34%) |
Dec 19, 2019 | 18.44 | 18.63 | 18.43 | 18.58 | 650,660 | +0.15(+0.79%) |
Dec 18, 2019 | 18.35 | 18.50 | 18.26 | 18.44 | 628,975 | +0.07(+0.40%) |
Dec 17, 2019 | 18.48 | 18.48 | 18.25 | 18.36 | 832,878 | -0.01(-0.05%) |
Dec 16, 2019 | 18.30 | 18.44 | 18.15 | 18.37 | 1,158,614 | +0.05(+0.25%) |
Dec 13, 2019 | 18.23 | 18.33 | 17.92 | 18.33 | 1,162,088 | +0.16(+0.90%) |
Dec 12, 2019 | 18.43 | 18.56 | 18.15 | 18.16 | 1,061,637 | -0.23(-1.27%) |
Dec 11, 2019 | 18.76 | 18.76 | 18.28 | 18.40 | 665,349 | -0.33(-1.77%) |
Dec 10, 2019 | 18.81 | 18.87 | 18.69 | 18.73 | 707,779 | -0.02(-0.10%) |
Dec 09, 2019 | 18.92 | 18.92 | 18.61 | 18.75 | 666,054 | -0.12(-0.62%) |
Dec 06, 2019 | 18.84 | 19.00 | 18.75 | 18.86 | 859,364 | +0.15(+0.82%) |
Dec 05, 2019 | 18.40 | 18.71 | 18.23 | 18.71 | 831,282 | +0.35(+1.91%) |
Dec 04, 2019 | 18.10 | 18.44 | 18.10 | 18.36 | 989,696 | +0.18(+0.99%) |
Dec 03, 2019 | 17.97 | 18.23 | 17.97 | 18.18 | 664,889 | +0.07(+0.40%) |