Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.52 | 21.04 | 19.52 | 20.47 | 291,500 | -0.31(-1.49%) |
Feb 27, 2020 | 20.24 | 21.39 | 20.00 | 20.78 | 255,617 | -0.18(-0.86%) |
Feb 26, 2020 | 21.76 | 22.05 | 20.91 | 20.96 | 174,824 | -0.67(-3.10%) |
Feb 25, 2020 | 21.78 | 22.11 | 21.50 | 21.63 | 462,943 | +0.04(+0.19%) |
Feb 24, 2020 | 20.62 | 21.64 | 20.60 | 21.59 | 295,605 | -0.07(-0.32%) |
Feb 21, 2020 | 22.36 | 22.36 | 21.37 | 21.66 | 375,537 | -0.81(-3.60%) |
Feb 20, 2020 | 22.68 | 22.84 | 21.91 | 22.47 | 123,187 | -0.37(-1.62%) |
Feb 19, 2020 | 23.27 | 23.27 | 22.61 | 22.84 | 219,446 | -0.24(-1.04%) |
Feb 18, 2020 | 23.21 | 23.62 | 22.78 | 23.08 | 209,633 | -0.57(-2.40%) |
Feb 14, 2020 | 24.43 | 24.97 | 23.54 | 23.64 | 255,204 | -0.61(-2.51%) |
Feb 13, 2020 | 21.27 | 24.80 | 20.94 | 24.25 | 922,305 | -1.58(-6.10%) |
Feb 12, 2020 | 25.08 | 26.36 | 25.08 | 25.83 | 588,891 | +0.66(+2.61%) |
Feb 11, 2020 | 24.93 | 25.32 | 24.67 | 25.17 | 265,096 | +0.43(+1.73%) |
Feb 10, 2020 | 23.38 | 24.77 | 22.90 | 24.74 | 282,638 | +1.33(+5.66%) |
Feb 07, 2020 | 23.99 | 24.24 | 23.29 | 23.42 | 173,278 | -0.85(-3.49%) |
Feb 06, 2020 | 24.72 | 24.83 | 24.11 | 24.26 | 180,318 | -0.38(-1.54%) |
Feb 05, 2020 | 24.26 | 24.69 | 23.48 | 24.64 | 152,262 | +0.92(+3.87%) |
Feb 04, 2020 | 23.33 | 23.89 | 22.96 | 23.72 | 208,073 | +0.89(+3.89%) |
Feb 03, 2020 | 22.50 | 23.01 | 22.47 | 22.84 | 247,574 | +0.53(+2.37%) |
Jan 31, 2020 | 23.26 | 23.26 | 22.22 | 22.31 | 208,776 | -1.15(-4.89%) |
Jan 30, 2020 | 23.53 | 23.61 | 22.69 | 23.45 | 273,661 | -0.33(-1.38%) |
Jan 29, 2020 | 24.13 | 24.28 | 23.60 | 23.78 | 148,646 | -0.30(-1.24%) |
Jan 28, 2020 | 23.75 | 24.14 | 23.53 | 24.08 | 176,502 | +0.66(+2.81%) |
Jan 27, 2020 | 24.00 | 24.00 | 22.25 | 23.43 | 251,151 | -1.41(-5.66%) |
Jan 24, 2020 | 25.71 | 25.82 | 24.49 | 24.83 | 288,296 | -0.63(-2.47%) |
Jan 23, 2020 | 24.60 | 25.47 | 24.40 | 25.46 | 414,253 | +0.94(+3.82%) |
Jan 22, 2020 | 25.19 | 25.34 | 24.46 | 24.52 | 425,653 | -0.40(-1.60%) |
Jan 21, 2020 | 24.93 | 25.36 | 24.81 | 24.92 | 173,866 | -0.16(-0.64%) |
Jan 17, 2020 | 24.93 | 25.14 | 24.50 | 25.08 | 233,444 | +0.25(+1.00%) |
Jan 16, 2020 | 24.25 | 25.31 | 24.00 | 24.83 | 483,086 | +1.19(+5.02%) |
Jan 15, 2020 | 23.95 | 24.09 | 23.35 | 23.64 | 190,807 | -0.27(-1.15%) |
Jan 14, 2020 | 24.09 | 24.38 | 23.75 | 23.92 | 593,716 | -0.07(-0.31%) |
Jan 13, 2020 | 23.35 | 24.11 | 23.18 | 23.99 | 211,100 | +0.80(+3.46%) |
Jan 10, 2020 | 23.33 | 23.56 | 23.04 | 23.19 | 282,680 | -0.07(-0.32%) |
Jan 09, 2020 | 23.37 | 23.62 | 23.09 | 23.27 | 187,325 | -0.07(-0.30%) |
Jan 08, 2020 | 23.03 | 23.41 | 22.94 | 23.34 | 176,551 | +0.30(+1.30%) |
Jan 07, 2020 | 22.56 | 23.08 | 22.30 | 23.04 | 173,853 | +0.58(+2.58%) |
Jan 06, 2020 | 21.97 | 22.51 | 21.18 | 22.46 | 307,341 | -0.15(-0.66%) |
Jan 03, 2020 | 22.29 | 22.64 | 22.16 | 22.61 | 197,445 | -0.02(-0.09%) |
Jan 02, 2020 | 23.12 | 23.13 | 22.40 | 22.63 | 275,056 | -0.16(-0.70%) |
Dec 31, 2019 | 22.54 | 22.97 | 22.52 | 22.79 | 267,438 | +0.11(+0.48%) |
Dec 30, 2019 | 22.35 | 22.78 | 21.75 | 22.68 | 275,035 | +0.44(+1.97%) |
Dec 27, 2019 | 22.36 | 22.37 | 21.57 | 22.24 | 246,681 | +0.03(+0.13%) |
Dec 26, 2019 | 22.18 | 22.28 | 21.99 | 22.21 | 106,401 | +0.01(+0.05%) |
Dec 24, 2019 | 22.64 | 22.64 | 21.91 | 22.20 | 111,307 | -0.40(-1.77%) |
Dec 23, 2019 | 22.31 | 22.83 | 22.14 | 22.60 | 591,263 | +0.35(+1.57%) |
Dec 20, 2019 | 21.86 | 22.38 | 21.58 | 22.25 | 625,628 | +0.45(+2.06%) |
Dec 19, 2019 | 21.47 | 21.94 | 21.33 | 21.80 | 222,707 | +0.32(+1.49%) |
Dec 18, 2019 | 21.25 | 21.60 | 20.87 | 21.48 | 188,597 | +0.27(+1.27%) |
Dec 17, 2019 | 20.69 | 21.24 | 20.58 | 21.21 | 204,117 | +0.56(+2.70%) |
Dec 16, 2019 | 20.45 | 20.94 | 20.45 | 20.65 | 239,454 | +0.29(+1.42%) |
Dec 13, 2019 | 20.34 | 20.67 | 20.08 | 20.36 | 208,576 | +0.04(+0.20%) |
Dec 12, 2019 | 19.50 | 20.38 | 19.50 | 20.32 | 232,121 | +0.84(+4.30%) |
Dec 11, 2019 | 19.16 | 19.53 | 19.03 | 19.49 | 282,979 | +0.37(+1.93%) |
Dec 10, 2019 | 18.68 | 19.15 | 18.62 | 19.12 | 238,626 | +0.45(+2.40%) |
Dec 09, 2019 | 18.74 | 18.92 | 18.64 | 18.67 | 183,282 | -0.12(-0.64%) |
Dec 06, 2019 | 18.73 | 18.97 | 18.57 | 18.79 | 256,207 | +0.34(+1.84%) |
Dec 05, 2019 | 18.14 | 18.51 | 18.07 | 18.45 | 256,345 | +0.44(+2.44%) |
Dec 04, 2019 | 17.68 | 18.15 | 17.68 | 18.01 | 212,137 | +0.51(+2.91%) |
Dec 03, 2019 | 17.20 | 17.57 | 17.14 | 17.50 | 175,770 | -0.03(-0.17%) |