Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.30 | 18.10 | 17.00 | 17.70 | 95,390 | -0.40(-2.21%) |
Feb 27, 2020 | 18.20 | 18.80 | 17.20 | 18.10 | 83,990 | -0.80(-4.23%) |
Feb 26, 2020 | 19.60 | 19.90 | 18.70 | 18.90 | 45,617 | -0.20(-1.05%) |
Feb 25, 2020 | 20.90 | 20.90 | 18.60 | 19.10 | 93,263 | -1.60(-7.73%) |
Feb 24, 2020 | 20.90 | 21.00 | 20.00 | 20.70 | 57,394 | -0.60(-2.82%) |
Feb 21, 2020 | 21.40 | 21.60 | 21.20 | 21.30 | 40,300 | -0.10(-0.47%) |
Feb 20, 2020 | 21.20 | 21.50 | 20.50 | 21.40 | 64,462 | +0.30(+1.42%) |
Feb 19, 2020 | 21.30 | 21.50 | 21.00 | 21.10 | 51,869 | +0.10(+0.48%) |
Feb 18, 2020 | 21.40 | 21.40 | 20.80 | 21.00 | 30,143 | -0.40(-1.87%) |
Feb 14, 2020 | 21.80 | 22.00 | 21.10 | 21.40 | 56,730 | -0.50(-2.28%) |
Feb 13, 2020 | 22.30 | 22.30 | 21.70 | 21.90 | 37,659 | -0.50(-2.23%) |
Feb 12, 2020 | 21.80 | 22.60 | 21.50 | 22.40 | 71,135 | +0.90(+4.19%) |
Feb 11, 2020 | 21.50 | 21.90 | 21.00 | 21.50 | 49,506 | +0.10(+0.47%) |
Feb 10, 2020 | 21.90 | 22.50 | 21.40 | 21.40 | 80,081 | -0.60(-2.73%) |
Feb 07, 2020 | 22.60 | 23.20 | 22.00 | 22.00 | 109,350 | -0.60(-2.65%) |
Feb 06, 2020 | 24.20 | 24.50 | 22.60 | 22.60 | 84,871 | -1.50(-6.22%) |
Feb 05, 2020 | 22.80 | 24.20 | 22.80 | 24.10 | 86,348 | +1.30(+5.70%) |
Feb 04, 2020 | 23.00 | 23.50 | 22.70 | 22.80 | 37,376 | +0.00(+0.00%) |
Feb 03, 2020 | 24.10 | 24.20 | 22.55 | 22.80 | 66,778 | -1.00(-4.20%) |
Jan 31, 2020 | 23.60 | 23.90 | 23.30 | 23.80 | 79,100 | +0.20(+0.85%) |
Jan 30, 2020 | 22.80 | 23.80 | 22.10 | 23.60 | 133,011 | +0.70(+3.06%) |
Jan 29, 2020 | 22.50 | 23.20 | 22.50 | 22.90 | 41,878 | +0.30(+1.33%) |
Jan 28, 2020 | 22.00 | 22.65 | 21.80 | 22.60 | 102,804 | +0.70(+3.20%) |
Jan 27, 2020 | 22.00 | 22.10 | 21.70 | 21.90 | 59,044 | -0.20(-0.90%) |
Jan 24, 2020 | 23.10 | 23.10 | 21.90 | 22.10 | 66,700 | -1.00(-4.33%) |
Jan 23, 2020 | 23.20 | 23.40 | 22.70 | 23.10 | 50,104 | -0.40(-1.70%) |
Jan 22, 2020 | 23.80 | 23.80 | 23.00 | 23.50 | 55,778 | -0.60(-2.49%) |
Jan 21, 2020 | 23.90 | 24.15 | 23.60 | 24.10 | 67,108 | +0.30(+1.26%) |
Jan 17, 2020 | 23.80 | 24.05 | 23.40 | 23.80 | 161,650 | +0.30(+1.28%) |
Jan 16, 2020 | 23.20 | 24.30 | 23.05 | 23.50 | 155,163 | +0.50(+2.17%) |
Jan 15, 2020 | 23.30 | 23.30 | 22.70 | 23.00 | 51,031 | +0.10(+0.44%) |
Jan 14, 2020 | 23.10 | 23.40 | 22.90 | 22.90 | 76,204 | -0.30(-1.29%) |
Jan 13, 2020 | 23.00 | 23.50 | 22.80 | 23.20 | 79,161 | +0.20(+0.87%) |
Jan 10, 2020 | 23.30 | 23.50 | 22.10 | 23.00 | 113,600 | -0.70(-2.95%) |
Jan 09, 2020 | 24.30 | 24.45 | 23.50 | 23.70 | 47,132 | -0.50(-2.07%) |
Jan 08, 2020 | 25.50 | 25.60 | 24.10 | 24.20 | 72,680 | -1.70(-6.56%) |
Jan 07, 2020 | 25.70 | 26.30 | 25.50 | 25.90 | 60,707 | +0.00(+0.00%) |
Jan 06, 2020 | 26.10 | 26.60 | 25.70 | 25.90 | 95,273 | -0.60(-2.26%) |
Jan 03, 2020 | 26.70 | 27.00 | 26.10 | 26.50 | 67,100 | -0.70(-2.57%) |
Jan 02, 2020 | 27.10 | 27.40 | 26.80 | 27.20 | 50,324 | +0.10(+0.37%) |
Dec 31, 2019 | 26.10 | 27.15 | 26.00 | 27.10 | 60,770 | +1.00(+3.83%) |
Dec 30, 2019 | 25.60 | 26.50 | 25.52 | 26.10 | 75,317 | +0.60(+2.35%) |
Dec 27, 2019 | 26.30 | 26.90 | 25.30 | 25.50 | 88,850 | -1.10(-4.14%) |
Dec 26, 2019 | 26.50 | 27.00 | 26.20 | 26.60 | 70,865 | +0.10(+0.38%) |
Dec 24, 2019 | 26.70 | 27.30 | 26.40 | 26.50 | 52,320 | -0.30(-1.12%) |
Dec 23, 2019 | 26.30 | 26.80 | 25.80 | 26.80 | 114,066 | +0.10(+0.37%) |
Dec 20, 2019 | 25.50 | 26.70 | 25.30 | 26.70 | 166,170 | +1.20(+4.71%) |
Dec 19, 2019 | 24.30 | 25.70 | 24.20 | 25.50 | 79,599 | +1.60(+6.69%) |
Dec 18, 2019 | 23.70 | 24.00 | 23.10 | 23.90 | 130,129 | +0.50(+2.14%) |
Dec 17, 2019 | 23.80 | 24.10 | 22.90 | 23.40 | 67,019 | -0.70(-2.90%) |
Dec 16, 2019 | 24.30 | 25.00 | 23.75 | 24.10 | 137,659 | +0.20(+0.84%) |
Dec 13, 2019 | 23.00 | 24.10 | 22.70 | 23.90 | 68,200 | +1.00(+4.37%) |
Dec 12, 2019 | 22.10 | 23.40 | 22.10 | 22.90 | 76,646 | +0.50(+2.23%) |
Dec 11, 2019 | 22.50 | 22.90 | 22.00 | 22.40 | 46,678 | -0.10(-0.44%) |
Dec 10, 2019 | 22.20 | 22.90 | 22.00 | 22.50 | 60,597 | +0.30(+1.35%) |
Dec 09, 2019 | 22.60 | 22.90 | 22.10 | 22.20 | 75,477 | -0.30(-1.33%) |
Dec 06, 2019 | 21.90 | 22.70 | 21.60 | 22.50 | 48,870 | +1.00(+4.65%) |
Dec 05, 2019 | 21.90 | 22.75 | 21.50 | 21.50 | 33,056 | -0.40(-1.83%) |
Dec 04, 2019 | 21.80 | 21.90 | 21.20 | 21.90 | 60,319 | +0.20(+0.92%) |
Dec 03, 2019 | 22.20 | 22.30 | 20.60 | 21.70 | 111,982 | -0.80(-3.56%) |