Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.52 | 18.83 | 17.60 | 17.60 | 21,333 | -1.11(-5.91%) |
Feb 27, 2020 | 18.78 | 20.15 | 18.71 | 18.71 | 12,458 | -0.20(-1.07%) |
Feb 26, 2020 | 19.10 | 20.07 | 18.90 | 18.91 | 7,625 | -0.18(-0.96%) |
Feb 25, 2020 | 18.72 | 19.46 | 18.69 | 19.09 | 6,388 | -0.22(-1.14%) |
Feb 24, 2020 | 19.84 | 19.84 | 19.26 | 19.31 | 7,911 | -0.93(-4.60%) |
Feb 21, 2020 | 20.08 | 20.38 | 20.08 | 20.25 | 5,619 | +0.21(+1.06%) |
Feb 20, 2020 | 19.92 | 20.18 | 19.92 | 20.04 | 1,972 | +0.28(+1.41%) |
Feb 19, 2020 | 19.97 | 19.99 | 19.45 | 19.76 | 21,505 | -0.04(-0.19%) |
Feb 18, 2020 | 19.71 | 19.92 | 19.57 | 19.80 | 6,877 | +0.09(+0.44%) |
Feb 14, 2020 | 20.14 | 20.14 | 19.71 | 19.71 | 1,769 | -0.34(-1.68%) |
Feb 13, 2020 | 19.68 | 20.08 | 19.68 | 20.04 | 5,494 | +0.36(+1.81%) |
Feb 12, 2020 | 19.47 | 19.89 | 19.47 | 19.69 | 3,162 | +0.31(+1.58%) |
Feb 11, 2020 | 19.13 | 19.53 | 19.13 | 19.38 | 20,978 | +0.25(+1.30%) |
Feb 10, 2020 | 19.14 | 19.22 | 19.04 | 19.13 | 12,464 | -0.27(-1.38%) |
Feb 07, 2020 | 18.67 | 19.85 | 18.67 | 19.40 | 6,271 | -0.69(-3.43%) |
Feb 06, 2020 | 20.32 | 20.33 | 19.93 | 20.09 | 14,244 | -0.11(-0.57%) |
Feb 05, 2020 | 20.28 | 20.33 | 20.06 | 20.21 | 9,994 | -0.03(-0.14%) |
Feb 04, 2020 | 20.09 | 20.49 | 20.09 | 20.23 | 13,646 | +0.21(+1.05%) |
Feb 03, 2020 | 19.53 | 20.86 | 19.53 | 20.02 | 6,434 | +0.75(+3.87%) |
Jan 31, 2020 | 19.55 | 19.72 | 19.28 | 19.28 | 7,734 | -1.00(-4.95%) |
Jan 30, 2020 | 20.71 | 20.71 | 20.28 | 20.28 | 3,087 | -0.51(-2.44%) |
Jan 29, 2020 | 20.97 | 20.97 | 20.61 | 20.79 | 8,401 | -0.03(-0.14%) |
Jan 28, 2020 | 20.42 | 21.01 | 20.42 | 20.82 | 8,482 | +0.27(+1.30%) |
Jan 27, 2020 | 20.61 | 20.78 | 20.41 | 20.55 | 5,149 | -0.29(-1.38%) |
Jan 24, 2020 | 20.76 | 20.90 | 20.71 | 20.84 | 23,622 | +0.08(+0.37%) |
Jan 23, 2020 | 20.77 | 21.32 | 20.57 | 20.76 | 27,422 | -0.04(-0.18%) |
Jan 22, 2020 | 20.97 | 21.17 | 20.76 | 20.80 | 3,679 | -0.02(-0.09%) |
Jan 21, 2020 | 20.78 | 21.05 | 20.64 | 20.82 | 8,794 | -0.11(-0.50%) |
Jan 17, 2020 | 21.13 | 21.30 | 20.73 | 20.92 | 23,726 | -0.07(-0.32%) |
Jan 16, 2020 | 20.86 | 21.20 | 20.53 | 20.99 | 18,799 | +0.22(+1.06%) |
Jan 15, 2020 | 21.05 | 21.05 | 20.59 | 20.77 | 8,583 | -0.31(-1.45%) |
Jan 14, 2020 | 21.09 | 21.14 | 20.96 | 21.08 | 12,540 | -0.12(-0.59%) |
Jan 13, 2020 | 20.99 | 21.24 | 20.57 | 21.20 | 6,316 | +0.15(+0.73%) |
Jan 10, 2020 | 21.03 | 21.14 | 20.60 | 21.05 | 55,606 | +0.17(+0.82%) |
Jan 09, 2020 | 20.94 | 20.94 | 20.69 | 20.88 | 6,566 | -0.03(-0.14%) |
Jan 08, 2020 | 20.75 | 21.06 | 20.70 | 20.90 | 30,584 | +0.14(+0.69%) |
Jan 07, 2020 | 21.04 | 21.07 | 20.70 | 20.76 | 9,430 | -0.21(-1.00%) |
Jan 06, 2020 | 21.11 | 21.18 | 20.54 | 20.97 | 22,115 | -0.37(-1.75%) |
Jan 03, 2020 | 21.38 | 21.45 | 20.84 | 21.34 | 11,915 | -0.14(-0.67%) |
Jan 02, 2020 | 21.63 | 21.91 | 21.29 | 21.49 | 27,487 | +0.32(+1.49%) |
Dec 31, 2019 | 20.80 | 21.40 | 20.78 | 21.17 | 24,249 | +0.32(+1.51%) |
Dec 30, 2019 | 20.71 | 21.01 | 20.71 | 20.86 | 4,796 | +0.00(+0.00%) |
Dec 27, 2019 | 20.88 | 20.89 | 20.65 | 20.86 | 7,525 | +0.08(+0.37%) |
Dec 26, 2019 | 20.79 | 20.79 | 20.50 | 20.78 | 9,206 | +0.01(+0.05%) |
Dec 24, 2019 | 20.67 | 21.49 | 20.57 | 20.77 | 4,494 | +0.06(+0.28%) |
Dec 23, 2019 | 20.36 | 20.79 | 20.36 | 20.71 | 15,673 | -0.12(-0.60%) |
Dec 20, 2019 | 20.99 | 20.99 | 19.76 | 20.84 | 196,086 | -0.07(-0.32%) |
Dec 19, 2019 | 20.54 | 20.96 | 20.29 | 20.90 | 26,071 | +0.36(+1.77%) |
Dec 18, 2019 | 20.71 | 20.71 | 20.41 | 20.54 | 31,030 | -0.14(-0.69%) |
Dec 17, 2019 | 20.41 | 21.21 | 20.24 | 20.68 | 37,862 | +0.26(+1.26%) |
Dec 16, 2019 | 20.67 | 20.67 | 20.18 | 20.43 | 25,473 | -0.29(-1.39%) |
Dec 13, 2019 | 20.57 | 20.71 | 20.44 | 20.71 | 17,769 | +0.14(+0.70%) |
Dec 12, 2019 | 20.67 | 20.71 | 20.57 | 20.57 | 16,337 | -0.01(-0.05%) |
Dec 11, 2019 | 20.71 | 20.71 | 20.57 | 20.58 | 13,936 | -0.14(-0.69%) |
Dec 10, 2019 | 20.67 | 20.74 | 20.57 | 20.72 | 19,145 | +0.12(+0.60%) |
Dec 09, 2019 | 20.32 | 20.74 | 20.02 | 20.60 | 23,166 | +0.32(+1.56%) |
Dec 06, 2019 | 19.51 | 20.31 | 19.35 | 20.28 | 51,216 | +0.91(+4.69%) |
Dec 05, 2019 | 19.35 | 19.61 | 19.09 | 19.37 | 16,656 | +0.22(+1.15%) |
Dec 04, 2019 | 19.21 | 19.35 | 18.97 | 19.15 | 17,229 | +0.11(+0.55%) |
Dec 03, 2019 | 19.35 | 19.52 | 18.86 | 19.05 | 28,059 | -0.35(-1.82%) |