Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.50 | 24.80 | 22.43 | 24.05 | 76,900 | -0.04(-0.17%) |
Feb 27, 2020 | 24.95 | 25.35 | 23.81 | 24.09 | 130,225 | -1.48(-5.79%) |
Feb 26, 2020 | 23.72 | 26.16 | 23.55 | 25.57 | 77,001 | +1.70(+7.12%) |
Feb 25, 2020 | 24.81 | 26.87 | 23.51 | 23.87 | 92,550 | -0.48(-1.97%) |
Feb 24, 2020 | 24.10 | 25.19 | 22.82 | 24.35 | 137,541 | -0.13(-0.53%) |
Feb 21, 2020 | 24.61 | 26.16 | 24.25 | 24.48 | 85,100 | -0.23(-0.93%) |
Feb 20, 2020 | 24.08 | 24.98 | 23.91 | 24.71 | 62,414 | +0.63(+2.62%) |
Feb 19, 2020 | 24.41 | 24.82 | 23.80 | 24.08 | 47,360 | -0.14(-0.58%) |
Feb 18, 2020 | 22.63 | 24.75 | 22.58 | 24.22 | 32,179 | +1.32(+5.76%) |
Feb 14, 2020 | 23.76 | 24.93 | 22.28 | 22.90 | 42,800 | -1.02(-4.26%) |
Feb 13, 2020 | 21.65 | 24.00 | 21.39 | 23.92 | 67,813 | +2.23(+10.28%) |
Feb 12, 2020 | 21.69 | 21.77 | 21.17 | 21.69 | 33,124 | +0.06(+0.28%) |
Feb 11, 2020 | 20.95 | 22.05 | 20.81 | 21.63 | 119,736 | +0.77(+3.69%) |
Feb 10, 2020 | 21.39 | 21.65 | 20.41 | 20.86 | 35,534 | -0.64(-2.98%) |
Feb 07, 2020 | 21.47 | 21.94 | 21.25 | 21.50 | 32,700 | -0.01(-0.05%) |
Feb 06, 2020 | 21.82 | 21.83 | 21.01 | 21.51 | 23,856 | -0.07(-0.32%) |
Feb 05, 2020 | 21.15 | 21.75 | 20.61 | 21.58 | 45,885 | +0.56(+2.66%) |
Feb 04, 2020 | 20.70 | 21.52 | 20.50 | 21.02 | 35,401 | +0.48(+2.34%) |
Feb 03, 2020 | 21.35 | 21.55 | 20.34 | 20.54 | 33,081 | -0.67(-3.16%) |
Jan 31, 2020 | 21.36 | 21.41 | 20.64 | 21.21 | 28,800 | -0.21(-0.98%) |
Jan 30, 2020 | 20.82 | 21.48 | 20.15 | 21.42 | 47,142 | +0.34(+1.61%) |
Jan 29, 2020 | 21.11 | 21.37 | 20.37 | 21.08 | 60,501 | -0.02(-0.09%) |
Jan 28, 2020 | 22.04 | 22.09 | 20.61 | 21.10 | 89,470 | -0.80(-3.65%) |
Jan 27, 2020 | 21.70 | 22.39 | 21.16 | 21.90 | 57,038 | +0.10(+0.46%) |
Jan 24, 2020 | 21.43 | 22.21 | 21.34 | 21.80 | 60,000 | +0.44(+2.06%) |
Jan 23, 2020 | 21.39 | 21.60 | 20.30 | 21.36 | 41,037 | -0.29(-1.34%) |
Jan 22, 2020 | 21.58 | 21.99 | 21.47 | 21.65 | 18,867 | +0.15(+0.70%) |
Jan 21, 2020 | 20.92 | 21.65 | 20.37 | 21.50 | 50,704 | +0.71(+3.42%) |
Jan 17, 2020 | 20.33 | 20.99 | 20.07 | 20.79 | 35,600 | +0.61(+3.02%) |
Jan 16, 2020 | 20.49 | 20.80 | 20.11 | 20.18 | 28,610 | -0.09(-0.44%) |
Jan 15, 2020 | 20.80 | 21.42 | 20.01 | 20.27 | 83,900 | -0.43(-2.08%) |
Jan 14, 2020 | 19.40 | 20.91 | 19.40 | 20.70 | 140,169 | +1.30(+6.70%) |
Jan 13, 2020 | 19.06 | 19.55 | 18.92 | 19.40 | 40,701 | +0.40(+2.11%) |
Jan 10, 2020 | 18.95 | 19.50 | 18.57 | 19.00 | 75,400 | +0.19(+1.01%) |
Jan 09, 2020 | 18.91 | 18.99 | 18.39 | 18.81 | 48,135 | +0.12(+0.64%) |
Jan 08, 2020 | 18.23 | 18.99 | 18.23 | 18.69 | 33,813 | +0.49(+2.69%) |
Jan 07, 2020 | 18.03 | 18.51 | 17.42 | 18.20 | 55,027 | +0.15(+0.83%) |
Jan 06, 2020 | 17.86 | 18.23 | 17.42 | 18.05 | 25,952 | +0.05(+0.28%) |
Jan 03, 2020 | 18.34 | 18.82 | 17.76 | 18.00 | 84,600 | -0.51(-2.76%) |
Jan 02, 2020 | 18.71 | 19.04 | 17.98 | 18.51 | 80,006 | +0.00(+0.00%) |
Dec 31, 2019 | 18.36 | 18.77 | 17.58 | 18.51 | 221,000 | +0.03(+0.16%) |
Dec 30, 2019 | 18.75 | 18.98 | 18.39 | 18.48 | 49,218 | -0.12(-0.65%) |
Dec 27, 2019 | 18.74 | 18.98 | 18.36 | 18.60 | 66,400 | +0.08(+0.43%) |
Dec 26, 2019 | 18.06 | 18.70 | 17.12 | 18.52 | 36,753 | +0.48(+2.66%) |
Dec 24, 2019 | 18.35 | 18.35 | 17.60 | 18.04 | 18,400 | -0.33(-1.80%) |
Dec 23, 2019 | 18.53 | 18.85 | 18.16 | 18.37 | 46,894 | -0.16(-0.86%) |
Dec 20, 2019 | 18.97 | 19.11 | 18.39 | 18.53 | 50,600 | -0.30(-1.59%) |
Dec 19, 2019 | 19.05 | 19.33 | 18.57 | 18.83 | 116,864 | -0.21(-1.10%) |
Dec 18, 2019 | 19.06 | 19.20 | 18.93 | 19.04 | 49,528 | -0.07(-0.37%) |
Dec 17, 2019 | 18.95 | 19.36 | 18.40 | 19.11 | 116,924 | +0.18(+0.95%) |
Dec 16, 2019 | 17.93 | 19.14 | 17.90 | 18.93 | 57,543 | +1.04(+5.81%) |
Dec 13, 2019 | 17.43 | 18.22 | 16.85 | 17.89 | 44,500 | +0.41(+2.35%) |
Dec 12, 2019 | 17.09 | 17.88 | 17.05 | 17.48 | 33,001 | +0.44(+2.58%) |
Dec 11, 2019 | 16.67 | 17.73 | 16.53 | 17.04 | 60,499 | +0.32(+1.91%) |
Dec 10, 2019 | 16.13 | 16.72 | 16.04 | 16.72 | 42,525 | +0.58(+3.59%) |
Dec 09, 2019 | 16.61 | 16.65 | 15.68 | 16.14 | 58,470 | -0.27(-1.65%) |
Dec 06, 2019 | 16.40 | 16.62 | 15.40 | 16.41 | 54,900 | +0.20(+1.23%) |
Dec 05, 2019 | 16.65 | 16.82 | 16.09 | 16.21 | 48,132 | -0.44(-2.64%) |
Dec 04, 2019 | 17.13 | 17.13 | 16.51 | 16.65 | 53,360 | -0.41(-2.40%) |
Dec 03, 2019 | 16.73 | 17.19 | 16.70 | 17.06 | 141,834 | +0.12(+0.71%) |