Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.50 | 17.88 | 17.04 | 17.41 | 832,100 | -0.56(-3.12%) |
Feb 27, 2020 | 17.99 | 18.37 | 17.71 | 17.97 | 1,114,802 | -0.42(-2.28%) |
Feb 26, 2020 | 18.87 | 18.99 | 18.33 | 18.39 | 688,663 | -0.55(-2.90%) |
Feb 25, 2020 | 19.90 | 20.06 | 18.89 | 18.94 | 429,607 | -1.02(-5.11%) |
Feb 24, 2020 | 19.85 | 20.37 | 19.83 | 19.96 | 476,551 | -0.59(-2.87%) |
Feb 21, 2020 | 20.59 | 20.67 | 20.47 | 20.55 | 240,200 | -0.02(-0.10%) |
Feb 20, 2020 | 20.54 | 20.91 | 20.48 | 20.57 | 374,725 | +0.05(+0.24%) |
Feb 19, 2020 | 20.75 | 20.80 | 20.48 | 20.52 | 374,344 | -0.25(-1.20%) |
Feb 18, 2020 | 20.17 | 20.85 | 20.17 | 20.77 | 612,652 | +0.62(+3.08%) |
Feb 14, 2020 | 20.00 | 20.26 | 19.66 | 20.15 | 590,300 | +0.15(+0.75%) |
Feb 13, 2020 | 20.20 | 20.72 | 19.98 | 20.00 | 507,889 | -0.31(-1.53%) |
Feb 12, 2020 | 21.46 | 22.09 | 19.78 | 20.31 | 963,443 | -1.03(-4.83%) |
Feb 11, 2020 | 21.13 | 21.44 | 21.13 | 21.34 | 635,786 | +0.32(+1.52%) |
Feb 10, 2020 | 21.00 | 21.18 | 20.78 | 21.02 | 384,875 | +0.04(+0.19%) |
Feb 07, 2020 | 21.52 | 21.61 | 20.91 | 20.98 | 485,600 | -0.52(-2.42%) |
Feb 06, 2020 | 22.05 | 22.13 | 21.46 | 21.50 | 400,535 | -0.53(-2.41%) |
Feb 05, 2020 | 20.72 | 22.11 | 20.63 | 22.03 | 701,475 | +1.37(+6.61%) |
Feb 04, 2020 | 20.76 | 20.92 | 20.65 | 20.66 | 246,151 | -0.01(-0.02%) |
Feb 03, 2020 | 20.50 | 20.76 | 20.45 | 20.67 | 377,484 | +0.20(+0.98%) |
Jan 31, 2020 | 20.56 | 20.62 | 20.27 | 20.47 | 412,500 | -0.12(-0.61%) |
Jan 30, 2020 | 20.52 | 20.70 | 20.46 | 20.59 | 320,841 | -0.05(-0.27%) |
Jan 29, 2020 | 20.68 | 20.72 | 20.42 | 20.65 | 218,626 | -0.02(-0.10%) |
Jan 28, 2020 | 20.68 | 20.84 | 20.63 | 20.67 | 220,135 | +0.01(+0.05%) |
Jan 27, 2020 | 20.71 | 20.93 | 20.64 | 20.66 | 256,287 | -0.25(-1.20%) |
Jan 24, 2020 | 21.11 | 21.22 | 20.82 | 20.91 | 291,500 | -0.21(-0.99%) |
Jan 23, 2020 | 20.97 | 21.20 | 20.81 | 21.12 | 298,650 | +0.07(+0.33%) |
Jan 22, 2020 | 20.99 | 21.27 | 20.95 | 21.05 | 315,899 | +0.12(+0.60%) |
Jan 21, 2020 | 21.35 | 21.43 | 20.87 | 20.93 | 458,437 | -0.43(-1.99%) |
Jan 17, 2020 | 21.49 | 21.50 | 21.20 | 21.35 | 365,100 | -0.01(-0.05%) |
Jan 16, 2020 | 21.12 | 21.46 | 21.09 | 21.36 | 360,256 | +0.22(+1.04%) |
Jan 15, 2020 | 20.64 | 21.24 | 20.64 | 21.14 | 514,900 | +0.44(+2.13%) |
Jan 14, 2020 | 20.46 | 20.70 | 20.41 | 20.70 | 468,196 | +0.29(+1.42%) |
Jan 13, 2020 | 20.47 | 20.63 | 20.35 | 20.41 | 446,068 | -0.03(-0.15%) |
Jan 10, 2020 | 20.47 | 20.60 | 20.31 | 20.44 | 359,800 | -0.04(-0.20%) |
Jan 09, 2020 | 20.56 | 20.94 | 20.45 | 20.48 | 318,961 | +0.00(+0.00%) |
Jan 08, 2020 | 20.18 | 20.66 | 20.17 | 20.48 | 429,188 | +0.23(+1.16%) |
Jan 07, 2020 | 20.30 | 20.36 | 20.19 | 20.25 | 473,935 | -0.08(-0.42%) |
Jan 06, 2020 | 20.09 | 20.55 | 20.05 | 20.33 | 437,262 | +0.19(+0.94%) |
Jan 03, 2020 | 19.79 | 20.17 | 19.73 | 20.14 | 422,200 | +0.15(+0.75%) |
Jan 02, 2020 | 19.94 | 20.00 | 19.73 | 19.99 | 462,843 | +0.11(+0.55%) |
Dec 31, 2019 | 19.91 | 19.97 | 19.78 | 19.88 | 470,400 | -0.01(-0.05%) |
Dec 30, 2019 | 19.68 | 19.89 | 19.63 | 19.89 | 405,170 | +0.12(+0.61%) |
Dec 27, 2019 | 20.21 | 20.27 | 19.72 | 19.77 | 434,500 | -0.42(-2.08%) |
Dec 26, 2019 | 20.22 | 20.28 | 20.05 | 20.19 | 277,341 | -0.06(-0.30%) |
Dec 24, 2019 | 20.19 | 20.32 | 20.07 | 20.25 | 138,300 | +0.13(+0.65%) |
Dec 23, 2019 | 20.17 | 20.23 | 19.52 | 20.12 | 484,299 | -0.04(-0.20%) |
Dec 20, 2019 | 20.11 | 20.26 | 19.95 | 20.16 | 634,400 | +0.07(+0.35%) |
Dec 19, 2019 | 20.04 | 20.13 | 19.87 | 20.09 | 251,737 | +0.05(+0.25%) |
Dec 18, 2019 | 19.98 | 20.10 | 19.82 | 20.04 | 715,721 | +0.04(+0.20%) |
Dec 17, 2019 | 20.14 | 20.16 | 19.91 | 20.00 | 345,602 | -0.09(-0.45%) |
Dec 16, 2019 | 20.43 | 20.52 | 20.03 | 20.09 | 464,834 | -0.27(-1.33%) |
Dec 13, 2019 | 20.28 | 20.39 | 20.15 | 20.36 | 315,700 | +0.03(+0.15%) |
Dec 12, 2019 | 20.58 | 20.64 | 20.29 | 20.33 | 415,223 | -0.23(-1.12%) |
Dec 11, 2019 | 20.58 | 20.65 | 20.37 | 20.56 | 296,698 | -0.01(-0.05%) |
Dec 10, 2019 | 20.83 | 20.85 | 20.48 | 20.57 | 498,805 | -0.27(-1.30%) |
Dec 09, 2019 | 20.72 | 20.98 | 20.68 | 20.84 | 464,911 | +0.16(+0.75%) |
Dec 06, 2019 | 20.99 | 21.12 | 20.60 | 20.68 | 629,300 | -0.31(-1.48%) |
Dec 05, 2019 | 20.90 | 21.18 | 20.71 | 21.00 | 820,802 | +0.21(+0.99%) |
Dec 04, 2019 | 20.70 | 20.87 | 20.49 | 20.79 | 604,868 | +0.64(+3.18%) |
Dec 03, 2019 | 19.98 | 20.27 | 19.91 | 20.15 | 633,161 | +0.10(+0.50%) |