Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.25 | 17.63 | 16.64 | 17.31 | 70,600 | -0.23(-1.31%) |
Feb 27, 2020 | 18.00 | 18.64 | 17.46 | 17.54 | 70,309 | -0.47(-2.61%) |
Feb 26, 2020 | 17.96 | 18.24 | 17.64 | 18.01 | 30,467 | +0.02(+0.11%) |
Feb 25, 2020 | 18.68 | 18.90 | 17.57 | 17.99 | 69,407 | -0.43(-2.33%) |
Feb 24, 2020 | 18.97 | 18.97 | 17.32 | 18.42 | 69,447 | -0.97(-5.00%) |
Feb 21, 2020 | 20.19 | 20.19 | 19.17 | 19.39 | 42,900 | -0.77(-3.82%) |
Feb 20, 2020 | 19.80 | 20.23 | 19.53 | 20.16 | 44,772 | +0.35(+1.77%) |
Feb 19, 2020 | 19.58 | 20.14 | 19.58 | 19.81 | 42,161 | +0.13(+0.66%) |
Feb 18, 2020 | 19.94 | 20.09 | 19.24 | 19.68 | 113,637 | -0.23(-1.16%) |
Feb 14, 2020 | 20.37 | 20.76 | 19.81 | 19.91 | 69,900 | -0.61(-2.97%) |
Feb 13, 2020 | 21.25 | 21.25 | 20.41 | 20.52 | 62,454 | -0.87(-4.07%) |
Feb 12, 2020 | 21.99 | 22.21 | 21.28 | 21.39 | 66,776 | -0.40(-1.84%) |
Feb 11, 2020 | 22.01 | 22.14 | 21.79 | 21.79 | 79,119 | -0.13(-0.59%) |
Feb 10, 2020 | 21.69 | 22.08 | 21.69 | 21.92 | 44,930 | +0.24(+1.11%) |
Feb 07, 2020 | 22.12 | 22.17 | 21.57 | 21.68 | 16,800 | -0.48(-2.17%) |
Feb 06, 2020 | 22.07 | 22.57 | 21.99 | 22.16 | 43,636 | +0.21(+0.96%) |
Feb 05, 2020 | 22.08 | 22.35 | 21.76 | 21.95 | 23,744 | +0.27(+1.25%) |
Feb 04, 2020 | 22.01 | 22.56 | 21.55 | 21.68 | 38,900 | -0.05(-0.23%) |
Feb 03, 2020 | 21.51 | 22.18 | 21.51 | 21.73 | 28,955 | +0.36(+1.68%) |
Jan 31, 2020 | 22.01 | 22.56 | 21.12 | 21.37 | 40,800 | -0.50(-2.29%) |
Jan 30, 2020 | 21.67 | 22.09 | 21.67 | 21.87 | 40,819 | +0.13(+0.60%) |
Jan 29, 2020 | 21.65 | 22.06 | 21.59 | 21.74 | 33,533 | +0.29(+1.35%) |
Jan 28, 2020 | 21.84 | 22.11 | 21.32 | 21.45 | 36,708 | -0.28(-1.29%) |
Jan 27, 2020 | 22.48 | 22.76 | 21.65 | 21.73 | 47,943 | -1.14(-4.98%) |
Jan 24, 2020 | 22.51 | 23.09 | 22.02 | 22.87 | 66,300 | +0.40(+1.78%) |
Jan 23, 2020 | 22.88 | 23.26 | 22.36 | 22.47 | 36,620 | -0.66(-2.85%) |
Jan 22, 2020 | 23.78 | 23.97 | 23.08 | 23.13 | 43,631 | -0.77(-3.22%) |
Jan 21, 2020 | 23.96 | 24.04 | 23.08 | 23.90 | 97,136 | -0.12(-0.50%) |
Jan 17, 2020 | 24.12 | 24.20 | 23.64 | 24.02 | 39,600 | +0.09(+0.38%) |
Jan 16, 2020 | 23.50 | 24.08 | 23.50 | 23.93 | 50,335 | +0.64(+2.75%) |
Jan 15, 2020 | 23.77 | 24.02 | 23.24 | 23.29 | 75,608 | -0.38(-1.61%) |
Jan 14, 2020 | 23.02 | 24.00 | 23.01 | 23.67 | 50,681 | +0.59(+2.56%) |
Jan 13, 2020 | 21.98 | 23.24 | 21.70 | 23.08 | 54,923 | +1.31(+6.02%) |
Jan 10, 2020 | 20.94 | 21.84 | 20.94 | 21.77 | 45,100 | +0.94(+4.51%) |
Jan 09, 2020 | 20.66 | 21.03 | 20.01 | 20.83 | 33,699 | +0.26(+1.26%) |
Jan 08, 2020 | 20.50 | 20.86 | 20.43 | 20.57 | 32,681 | -0.02(-0.10%) |
Jan 07, 2020 | 21.56 | 21.56 | 20.40 | 20.59 | 77,430 | -0.86(-4.01%) |
Jan 06, 2020 | 20.92 | 21.52 | 20.64 | 21.45 | 86,381 | +0.23(+1.08%) |
Jan 03, 2020 | 21.20 | 21.70 | 21.03 | 21.22 | 55,000 | -0.03(-0.14%) |
Jan 02, 2020 | 21.85 | 21.85 | 21.15 | 21.25 | 58,707 | -0.17(-0.79%) |
Dec 31, 2019 | 21.87 | 22.07 | 21.38 | 21.42 | 91,400 | -0.49(-2.24%) |
Dec 30, 2019 | 22.11 | 22.14 | 21.53 | 21.91 | 67,545 | -0.06(-0.27%) |
Dec 27, 2019 | 21.90 | 22.15 | 21.18 | 21.97 | 78,100 | +0.16(+0.73%) |
Dec 26, 2019 | 22.38 | 22.65 | 21.57 | 21.81 | 42,138 | -0.19(-0.86%) |
Dec 24, 2019 | 22.04 | 22.38 | 21.69 | 22.00 | 20,500 | +0.10(+0.46%) |
Dec 23, 2019 | 22.48 | 22.48 | 21.67 | 21.90 | 63,091 | -0.48(-2.14%) |
Dec 20, 2019 | 22.71 | 22.71 | 22.18 | 22.38 | 79,100 | -0.27(-1.19%) |
Dec 19, 2019 | 22.60 | 22.96 | 22.28 | 22.65 | 55,999 | +0.06(+0.27%) |
Dec 18, 2019 | 22.59 | 22.76 | 22.30 | 22.59 | 74,588 | +0.02(+0.09%) |
Dec 17, 2019 | 22.77 | 22.77 | 22.32 | 22.57 | 61,029 | -0.28(-1.23%) |
Dec 16, 2019 | 22.60 | 23.31 | 22.60 | 22.85 | 70,933 | +0.51(+2.28%) |
Dec 13, 2019 | 22.98 | 23.19 | 22.22 | 22.34 | 121,000 | -0.66(-2.87%) |
Dec 12, 2019 | 23.59 | 23.64 | 23.00 | 23.00 | 78,538 | -0.45(-1.92%) |
Dec 11, 2019 | 23.31 | 23.55 | 22.81 | 23.45 | 79,300 | -0.14(-0.59%) |
Dec 10, 2019 | 24.94 | 24.94 | 23.40 | 23.59 | 57,883 | -1.16(-4.69%) |
Dec 09, 2019 | 24.55 | 25.23 | 24.38 | 24.75 | 65,291 | +0.19(+0.77%) |
Dec 06, 2019 | 23.10 | 24.59 | 23.09 | 24.56 | 84,100 | +1.66(+7.25%) |
Dec 05, 2019 | 22.72 | 23.41 | 22.71 | 22.90 | 35,678 | +0.10(+0.44%) |
Dec 04, 2019 | 23.51 | 23.74 | 22.61 | 22.80 | 69,026 | -0.75(-3.18%) |
Dec 03, 2019 | 24.20 | 24.78 | 23.17 | 23.55 | 87,973 | -0.86(-3.52%) |