Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.03 | 16.68 | 15.01 | 16.55 | 5,780,534 | +0.92(+5.90%) |
Feb 27, 2020 | 15.93 | 16.41 | 14.88 | 15.63 | 4,335,070 | -0.90(-5.47%) |
Feb 26, 2020 | 17.47 | 17.54 | 16.39 | 16.54 | 2,565,819 | -0.95(-5.42%) |
Feb 25, 2020 | 18.40 | 18.45 | 17.27 | 17.48 | 2,307,642 | -1.00(-5.42%) |
Feb 24, 2020 | 18.55 | 18.67 | 18.10 | 18.48 | 2,069,174 | -0.83(-4.32%) |
Feb 21, 2020 | 19.37 | 19.50 | 18.92 | 19.32 | 1,281,943 | -0.31(-1.57%) |
Feb 20, 2020 | 19.74 | 19.79 | 19.30 | 19.63 | 1,385,364 | -0.01(-0.04%) |
Feb 19, 2020 | 19.79 | 20.01 | 19.49 | 19.63 | 2,414,725 | +0.01(+0.04%) |
Feb 18, 2020 | 19.18 | 19.68 | 19.18 | 19.63 | 1,984,533 | +0.25(+1.31%) |
Feb 14, 2020 | 19.58 | 19.64 | 19.13 | 19.37 | 1,519,155 | -0.05(-0.27%) |
Feb 13, 2020 | 19.62 | 19.95 | 19.16 | 19.42 | 2,204,366 | -0.21(-1.06%) |
Feb 12, 2020 | 19.57 | 19.85 | 19.29 | 19.63 | 2,470,315 | +0.65(+3.43%) |
Feb 11, 2020 | 19.04 | 19.26 | 18.92 | 18.98 | 1,590,292 | +0.28(+1.49%) |
Feb 10, 2020 | 18.88 | 18.96 | 18.60 | 18.70 | 1,594,337 | -0.36(-1.87%) |
Feb 07, 2020 | 19.15 | 19.30 | 18.96 | 19.06 | 1,696,982 | -0.35(-1.79%) |
Feb 06, 2020 | 19.61 | 19.75 | 19.06 | 19.41 | 1,935,153 | -0.21(-1.06%) |
Feb 05, 2020 | 19.26 | 19.95 | 19.26 | 19.61 | 2,619,350 | +0.89(+4.73%) |
Feb 04, 2020 | 18.89 | 19.02 | 18.63 | 18.73 | 2,287,402 | +0.26(+1.41%) |
Feb 03, 2020 | 18.03 | 18.76 | 17.97 | 18.47 | 4,221,622 | +0.27(+1.48%) |
Jan 31, 2020 | 18.14 | 18.67 | 17.83 | 18.20 | 4,277,062 | -0.23(-1.23%) |
Jan 30, 2020 | 17.67 | 18.84 | 17.27 | 18.43 | 5,615,653 | -1.15(-5.90%) |
Jan 29, 2020 | 20.27 | 20.40 | 19.53 | 19.58 | 3,147,891 | -0.62(-3.05%) |
Jan 28, 2020 | 20.31 | 20.34 | 19.96 | 20.20 | 2,338,541 | +0.19(+0.95%) |
Jan 27, 2020 | 20.11 | 20.41 | 19.96 | 20.01 | 2,257,184 | -0.66(-3.19%) |
Jan 24, 2020 | 20.84 | 20.91 | 20.26 | 20.67 | 3,102,016 | -0.36(-1.69%) |
Jan 23, 2020 | 20.93 | 21.28 | 20.78 | 21.02 | 2,615,768 | -0.38(-1.78%) |
Jan 22, 2020 | 21.27 | 21.53 | 20.92 | 21.40 | 2,421,166 | +0.09(+0.41%) |
Jan 21, 2020 | 21.87 | 21.99 | 21.24 | 21.32 | 2,363,650 | -0.68(-3.08%) |
Jan 17, 2020 | 22.91 | 23.05 | 21.93 | 21.99 | 3,519,035 | -0.86(-3.76%) |
Jan 16, 2020 | 24.01 | 24.08 | 22.55 | 22.85 | 5,763,674 | -1.35(-5.60%) |
Jan 15, 2020 | 24.15 | 24.42 | 24.02 | 24.21 | 1,332,885 | -0.10(-0.43%) |
Jan 14, 2020 | 23.75 | 24.35 | 23.69 | 24.31 | 1,744,996 | +0.61(+2.56%) |
Jan 13, 2020 | 23.52 | 23.74 | 23.23 | 23.70 | 2,161,694 | +0.14(+0.59%) |
Jan 10, 2020 | 23.63 | 23.86 | 23.45 | 23.57 | 2,101,332 | -0.21(-0.88%) |
Jan 09, 2020 | 23.33 | 23.78 | 22.72 | 23.77 | 2,725,899 | +0.25(+1.07%) |
Jan 08, 2020 | 24.18 | 24.18 | 23.24 | 23.52 | 2,316,097 | -0.55(-2.27%) |
Jan 07, 2020 | 23.79 | 24.19 | 23.66 | 24.07 | 1,816,952 | +0.26(+1.09%) |
Jan 06, 2020 | 23.85 | 23.97 | 23.60 | 23.81 | 2,426,869 | +0.10(+0.40%) |
Jan 03, 2020 | 23.70 | 23.84 | 23.24 | 23.71 | 3,153,380 | +0.66(+2.86%) |
Jan 02, 2020 | 23.35 | 23.51 | 22.91 | 23.05 | 2,269,197 | -0.22(-0.93%) |
Dec 31, 2019 | 22.62 | 23.31 | 22.57 | 23.27 | 2,526,067 | +0.41(+1.79%) |
Dec 30, 2019 | 23.12 | 23.30 | 22.78 | 22.86 | 2,164,863 | -0.16(-0.72%) |
Dec 27, 2019 | 23.21 | 23.36 | 22.87 | 23.03 | 1,477,934 | -0.01(-0.04%) |
Dec 26, 2019 | 23.25 | 23.37 | 22.97 | 23.04 | 959,249 | -0.03(-0.11%) |
Dec 24, 2019 | 23.17 | 23.29 | 22.96 | 23.06 | 599,558 | -0.04(-0.19%) |
Dec 23, 2019 | 22.36 | 23.14 | 22.36 | 23.11 | 1,891,320 | +0.72(+3.22%) |
Dec 20, 2019 | 22.24 | 22.45 | 21.96 | 22.38 | 6,091,630 | +0.26(+1.18%) |
Dec 19, 2019 | 22.13 | 22.50 | 21.98 | 22.12 | 2,372,940 | +0.01(+0.04%) |
Dec 18, 2019 | 22.06 | 22.45 | 22.06 | 22.12 | 2,017,287 | -0.01(-0.04%) |
Dec 17, 2019 | 21.92 | 22.25 | 21.86 | 22.12 | 2,128,916 | +0.18(+0.83%) |
Dec 16, 2019 | 21.95 | 22.43 | 21.83 | 21.94 | 2,845,095 | +0.20(+0.92%) |
Dec 13, 2019 | 22.71 | 22.72 | 21.63 | 21.74 | 2,604,496 | -0.78(-3.47%) |
Dec 12, 2019 | 21.66 | 22.63 | 21.66 | 22.52 | 3,094,173 | +0.93(+4.30%) |
Dec 11, 2019 | 21.71 | 21.79 | 21.38 | 21.59 | 1,555,407 | -0.03(-0.12%) |
Dec 10, 2019 | 21.71 | 21.76 | 21.36 | 21.62 | 2,141,039 | -0.07(-0.32%) |
Dec 09, 2019 | 20.93 | 21.81 | 20.93 | 21.69 | 2,770,133 | +0.47(+2.21%) |
Dec 06, 2019 | 20.67 | 21.36 | 20.67 | 21.22 | 3,366,669 | +0.58(+2.82%) |
Dec 05, 2019 | 21.24 | 21.37 | 20.55 | 20.64 | 3,305,856 | -0.31(-1.49%) |
Dec 04, 2019 | 20.69 | 21.36 | 20.67 | 20.95 | 3,361,885 | +0.69(+3.38%) |
Dec 03, 2019 | 20.12 | 20.80 | 19.91 | 20.27 | 3,173,242 | -0.10(-0.51%) |