Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.91 | 17.28 | 16.64 | 17.03 | 530,810 | -0.24(-1.38%) |
Feb 27, 2020 | 17.04 | 17.61 | 16.80 | 17.27 | 422,368 | -0.12(-0.71%) |
Feb 26, 2020 | 17.97 | 18.13 | 17.39 | 17.39 | 134,999 | -0.47(-2.61%) |
Feb 25, 2020 | 18.39 | 18.40 | 17.73 | 17.86 | 313,292 | -0.53(-2.90%) |
Feb 24, 2020 | 18.38 | 18.46 | 18.16 | 18.39 | 157,837 | -0.60(-3.15%) |
Feb 21, 2020 | 19.04 | 19.14 | 18.82 | 18.99 | 181,844 | -0.10(-0.55%) |
Feb 20, 2020 | 18.98 | 19.14 | 18.79 | 19.09 | 213,371 | +0.05(+0.25%) |
Feb 19, 2020 | 18.85 | 19.15 | 18.66 | 19.04 | 157,039 | +0.26(+1.37%) |
Feb 18, 2020 | 18.79 | 19.10 | 18.65 | 18.79 | 173,613 | -0.08(-0.40%) |
Feb 14, 2020 | 19.28 | 19.28 | 18.78 | 18.86 | 152,606 | -0.40(-2.07%) |
Feb 13, 2020 | 18.90 | 19.26 | 18.90 | 19.26 | 204,556 | +0.22(+1.15%) |
Feb 12, 2020 | 18.81 | 19.11 | 18.68 | 19.04 | 223,529 | +0.33(+1.78%) |
Feb 11, 2020 | 18.67 | 18.95 | 18.57 | 18.71 | 268,245 | +0.08(+0.41%) |
Feb 10, 2020 | 18.70 | 18.80 | 18.49 | 18.64 | 200,999 | -0.12(-0.66%) |
Feb 07, 2020 | 18.66 | 19.17 | 18.46 | 18.76 | 308,789 | +0.24(+1.28%) |
Feb 06, 2020 | 18.70 | 18.85 | 18.48 | 18.52 | 216,915 | -0.09(-0.46%) |
Feb 05, 2020 | 18.42 | 18.71 | 18.26 | 18.61 | 225,047 | +0.34(+1.87%) |
Feb 04, 2020 | 18.26 | 18.43 | 18.08 | 18.27 | 215,111 | +0.15(+0.84%) |
Feb 03, 2020 | 17.96 | 18.18 | 17.90 | 18.11 | 1,082,658 | +0.34(+1.93%) |
Jan 31, 2020 | 18.05 | 18.13 | 17.70 | 17.77 | 268,823 | -0.39(-2.15%) |
Jan 30, 2020 | 17.90 | 18.19 | 17.83 | 18.16 | 213,332 | +0.08(+0.42%) |
Jan 29, 2020 | 18.10 | 18.47 | 18.07 | 18.08 | 272,550 | +0.04(+0.21%) |
Jan 28, 2020 | 18.21 | 18.34 | 18.04 | 18.05 | 292,477 | -0.16(-0.86%) |
Jan 27, 2020 | 18.29 | 18.35 | 18.06 | 18.20 | 310,385 | -0.37(-1.97%) |
Jan 24, 2020 | 19.23 | 19.23 | 18.45 | 18.57 | 629,147 | -0.69(-3.60%) |
Jan 23, 2020 | 19.20 | 19.55 | 18.70 | 19.26 | 521,713 | -0.10(-0.49%) |
Jan 22, 2020 | 19.86 | 19.86 | 19.24 | 19.36 | 221,033 | -0.38(-1.93%) |
Jan 21, 2020 | 19.97 | 20.06 | 19.70 | 19.74 | 189,207 | -0.24(-1.19%) |
Jan 17, 2020 | 20.11 | 20.27 | 19.86 | 19.98 | 201,722 | -0.11(-0.57%) |
Jan 16, 2020 | 19.99 | 20.31 | 19.91 | 20.09 | 286,230 | +0.24(+1.20%) |
Jan 15, 2020 | 19.84 | 20.07 | 19.76 | 19.85 | 222,294 | -0.03(-0.14%) |
Jan 14, 2020 | 19.62 | 20.03 | 19.56 | 19.88 | 253,265 | +0.17(+0.87%) |
Jan 13, 2020 | 19.56 | 19.73 | 19.45 | 19.71 | 165,287 | +0.09(+0.44%) |
Jan 10, 2020 | 19.48 | 19.68 | 19.39 | 19.62 | 171,537 | +0.12(+0.61%) |
Jan 09, 2020 | 19.35 | 19.54 | 19.33 | 19.51 | 231,168 | +0.17(+0.86%) |
Jan 08, 2020 | 19.37 | 19.56 | 19.25 | 19.34 | 177,785 | -0.05(-0.25%) |
Jan 07, 2020 | 19.35 | 19.43 | 19.25 | 19.39 | 148,759 | +0.05(+0.25%) |
Jan 06, 2020 | 19.40 | 19.43 | 19.03 | 19.34 | 329,269 | -0.29(-1.50%) |
Jan 03, 2020 | 19.57 | 19.65 | 19.41 | 19.63 | 293,223 | -0.18(-0.91%) |
Jan 02, 2020 | 20.12 | 20.15 | 19.71 | 19.81 | 184,490 | -0.20(-1.00%) |
Dec 31, 2019 | 19.63 | 20.07 | 19.63 | 20.01 | 277,657 | +0.29(+1.49%) |
Dec 30, 2019 | 19.89 | 19.93 | 19.64 | 19.72 | 188,444 | -0.17(-0.86%) |
Dec 27, 2019 | 20.12 | 20.16 | 19.74 | 19.89 | 910,380 | -0.11(-0.55%) |
Dec 26, 2019 | 19.84 | 20.03 | 19.66 | 20.00 | 849,424 | +0.23(+1.18%) |
Dec 24, 2019 | 19.56 | 19.82 | 19.45 | 19.77 | 350,753 | +0.19(+0.97%) |
Dec 23, 2019 | 19.80 | 19.86 | 19.57 | 19.58 | 152,259 | -0.23(-1.15%) |
Dec 20, 2019 | 19.77 | 19.89 | 19.59 | 19.81 | 597,595 | +0.03(+0.14%) |
Dec 19, 2019 | 19.77 | 19.85 | 19.64 | 19.78 | 159,366 | -0.05(-0.24%) |
Dec 18, 2019 | 19.99 | 20.00 | 19.75 | 19.82 | 149,384 | -0.15(-0.76%) |
Dec 17, 2019 | 19.97 | 20.11 | 19.85 | 19.98 | 306,934 | -0.01(-0.05%) |
Dec 16, 2019 | 20.17 | 20.40 | 19.97 | 19.99 | 208,285 | -0.11(-0.57%) |
Dec 13, 2019 | 20.02 | 20.23 | 19.89 | 20.10 | 218,970 | +0.05(+0.26%) |
Dec 12, 2019 | 19.96 | 20.29 | 19.86 | 20.05 | 172,261 | +0.06(+0.31%) |
Dec 11, 2019 | 20.02 | 20.20 | 19.88 | 19.99 | 123,255 | +0.02(+0.10%) |
Dec 10, 2019 | 20.04 | 20.09 | 19.88 | 19.97 | 149,739 | -0.10(-0.47%) |
Dec 09, 2019 | 19.81 | 20.09 | 19.81 | 20.06 | 199,255 | +0.18(+0.91%) |
Dec 06, 2019 | 19.59 | 20.01 | 19.59 | 19.88 | 263,711 | +0.49(+2.55%) |
Dec 05, 2019 | 19.49 | 19.62 | 19.33 | 19.39 | 378,628 | -0.04(-0.20%) |
Dec 04, 2019 | 19.65 | 20.03 | 19.42 | 19.43 | 321,895 | -0.25(-1.28%) |
Dec 03, 2019 | 19.91 | 19.91 | 19.54 | 19.68 | 141,673 | -0.38(-1.92%) |