Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.08 | 17.51 | 16.06 | 17.35 | 1,807,932 | +0.81(+4.88%) |
Feb 27, 2020 | 15.79 | 17.09 | 14.81 | 16.54 | 2,098,647 | +0.61(+3.86%) |
Feb 26, 2020 | 17.06 | 17.28 | 15.82 | 15.93 | 1,711,968 | -1.08(-6.36%) |
Feb 25, 2020 | 17.96 | 17.96 | 16.81 | 17.01 | 1,117,068 | -0.83(-4.68%) |
Feb 24, 2020 | 17.93 | 18.09 | 17.67 | 17.84 | 881,670 | -0.77(-4.14%) |
Feb 21, 2020 | 19.50 | 19.50 | 18.47 | 18.61 | 751,705 | -0.94(-4.78%) |
Feb 20, 2020 | 20.21 | 20.21 | 19.27 | 19.55 | 738,359 | -0.74(-3.66%) |
Feb 19, 2020 | 20.47 | 20.50 | 20.14 | 20.29 | 500,461 | -0.09(-0.45%) |
Feb 18, 2020 | 20.67 | 20.93 | 20.15 | 20.38 | 472,576 | -0.29(-1.42%) |
Feb 14, 2020 | 20.50 | 20.76 | 20.25 | 20.67 | 688,663 | +0.20(+0.99%) |
Feb 13, 2020 | 20.25 | 20.58 | 20.16 | 20.47 | 457,546 | +0.10(+0.49%) |
Feb 12, 2020 | 20.23 | 20.56 | 20.06 | 20.37 | 488,509 | +0.28(+1.37%) |
Feb 11, 2020 | 19.76 | 20.25 | 19.71 | 20.10 | 522,602 | +0.54(+2.77%) |
Feb 10, 2020 | 19.57 | 19.85 | 19.48 | 19.56 | 473,495 | -0.10(-0.51%) |
Feb 07, 2020 | 20.07 | 20.07 | 19.46 | 19.66 | 382,069 | -0.49(-2.41%) |
Feb 06, 2020 | 20.01 | 20.59 | 20.00 | 20.14 | 624,638 | +0.25(+1.24%) |
Feb 05, 2020 | 19.69 | 20.09 | 19.65 | 19.90 | 652,660 | +0.43(+2.21%) |
Feb 04, 2020 | 19.15 | 19.66 | 18.93 | 19.46 | 574,922 | +0.67(+3.56%) |
Feb 03, 2020 | 18.69 | 19.18 | 18.67 | 18.80 | 993,602 | +0.20(+1.08%) |
Jan 31, 2020 | 19.13 | 19.16 | 18.51 | 18.59 | 706,005 | -0.61(-3.20%) |
Jan 30, 2020 | 19.20 | 19.33 | 18.80 | 19.21 | 730,829 | -0.26(-1.32%) |
Jan 29, 2020 | 19.52 | 19.57 | 19.24 | 19.46 | 556,640 | -0.02(-0.09%) |
Jan 28, 2020 | 19.75 | 19.96 | 19.38 | 19.48 | 688,553 | -0.14(-0.70%) |
Jan 27, 2020 | 19.47 | 19.81 | 19.06 | 19.62 | 643,888 | -0.17(-0.88%) |
Jan 24, 2020 | 20.48 | 20.48 | 19.56 | 19.79 | 797,078 | -0.65(-3.18%) |
Jan 23, 2020 | 19.96 | 20.55 | 19.50 | 20.45 | 796,357 | +0.37(+1.83%) |
Jan 22, 2020 | 20.08 | 20.18 | 19.89 | 20.08 | 855,190 | +0.06(+0.32%) |
Jan 21, 2020 | 20.55 | 20.55 | 19.86 | 20.01 | 772,179 | -0.69(-3.32%) |
Jan 17, 2020 | 20.90 | 21.15 | 20.56 | 20.70 | 1,080,222 | -0.02(-0.09%) |
Jan 16, 2020 | 20.56 | 20.82 | 20.20 | 20.72 | 717,033 | +0.15(+0.71%) |
Jan 15, 2020 | 19.84 | 20.78 | 19.84 | 20.57 | 1,187,890 | +0.69(+3.46%) |
Jan 14, 2020 | 19.47 | 19.99 | 19.35 | 19.89 | 919,661 | +0.40(+2.07%) |
Jan 13, 2020 | 19.40 | 19.54 | 19.05 | 19.48 | 802,953 | +0.26(+1.34%) |
Jan 10, 2020 | 19.51 | 19.57 | 19.07 | 19.23 | 463,435 | -0.28(-1.46%) |
Jan 09, 2020 | 20.17 | 20.17 | 19.45 | 19.51 | 394,865 | -0.66(-3.27%) |
Jan 08, 2020 | 19.93 | 20.38 | 19.93 | 20.17 | 505,744 | +0.17(+0.83%) |
Jan 07, 2020 | 19.57 | 20.26 | 19.44 | 20.01 | 831,875 | +0.57(+2.92%) |
Jan 06, 2020 | 19.00 | 19.46 | 18.94 | 19.44 | 363,315 | +0.16(+0.81%) |
Jan 03, 2020 | 18.98 | 19.30 | 18.72 | 19.28 | 426,242 | +0.13(+0.67%) |
Jan 02, 2020 | 19.77 | 19.82 | 18.98 | 19.15 | 781,432 | -0.50(-2.56%) |
Dec 31, 2019 | 19.45 | 19.85 | 19.45 | 19.66 | 671,430 | +0.13(+0.66%) |
Dec 30, 2019 | 19.58 | 19.60 | 19.27 | 19.53 | 630,027 | -0.02(-0.09%) |
Dec 27, 2019 | 19.80 | 19.87 | 19.51 | 19.55 | 518,297 | -0.14(-0.70%) |
Dec 26, 2019 | 19.78 | 19.88 | 19.61 | 19.68 | 572,739 | -0.04(-0.19%) |
Dec 24, 2019 | 19.74 | 19.97 | 19.68 | 19.72 | 268,528 | +0.02(+0.09%) |
Dec 23, 2019 | 19.85 | 19.93 | 19.65 | 19.70 | 715,835 | -0.10(-0.51%) |
Dec 20, 2019 | 19.73 | 20.10 | 19.68 | 19.80 | 1,063,752 | +0.14(+0.70%) |
Dec 19, 2019 | 19.13 | 19.76 | 19.08 | 19.67 | 949,606 | +0.64(+3.37%) |
Dec 18, 2019 | 18.80 | 19.16 | 18.74 | 19.02 | 820,955 | +0.25(+1.32%) |
Dec 17, 2019 | 18.49 | 18.85 | 18.45 | 18.78 | 801,849 | +0.31(+1.69%) |
Dec 16, 2019 | 18.80 | 19.08 | 18.43 | 18.47 | 912,869 | -0.24(-1.27%) |
Dec 13, 2019 | 18.85 | 19.02 | 18.22 | 18.70 | 989,367 | -0.16(-0.87%) |
Dec 12, 2019 | 18.62 | 19.14 | 18.51 | 18.87 | 1,710,556 | +0.17(+0.93%) |
Dec 11, 2019 | 18.63 | 18.88 | 18.49 | 18.69 | 558,136 | +0.21(+1.14%) |
Dec 10, 2019 | 18.81 | 18.81 | 18.41 | 18.48 | 1,318,468 | -0.36(-1.90%) |
Dec 09, 2019 | 18.84 | 19.09 | 18.83 | 18.84 | 492,836 | -0.09(-0.48%) |
Dec 06, 2019 | 18.98 | 19.30 | 18.91 | 18.93 | 539,020 | +0.17(+0.93%) |
Dec 05, 2019 | 18.73 | 18.80 | 18.51 | 18.76 | 346,777 | +0.10(+0.54%) |
Dec 04, 2019 | 18.52 | 18.95 | 18.35 | 18.66 | 615,116 | +0.37(+2.01%) |
Dec 03, 2019 | 18.22 | 18.41 | 17.73 | 18.29 | 877,437 | -0.17(-0.94%) |