Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.51 | 12.28 | 10.80 | 12.15 | 532,100 | -0.10(-0.82%) |
Feb 27, 2020 | 13.02 | 13.30 | 11.74 | 12.25 | 589,924 | -1.39(-10.19%) |
Feb 26, 2020 | 14.47 | 14.89 | 13.57 | 13.64 | 671,720 | -0.79(-5.47%) |
Feb 25, 2020 | 16.05 | 16.09 | 14.38 | 14.43 | 412,057 | -1.58(-9.87%) |
Feb 24, 2020 | 16.29 | 16.29 | 15.44 | 16.01 | 247,925 | -0.69(-4.13%) |
Feb 21, 2020 | 17.10 | 17.10 | 16.50 | 16.70 | 260,600 | -0.44(-2.57%) |
Feb 20, 2020 | 17.59 | 17.59 | 17.11 | 17.14 | 243,174 | -0.16(-0.92%) |
Feb 19, 2020 | 17.96 | 17.96 | 17.22 | 17.30 | 88,231 | -0.34(-1.93%) |
Feb 18, 2020 | 17.51 | 17.64 | 17.30 | 17.64 | 86,696 | +0.10(+0.57%) |
Feb 14, 2020 | 17.72 | 17.72 | 17.41 | 17.54 | 58,200 | +0.01(+0.07%) |
Feb 13, 2020 | 17.74 | 18.00 | 17.42 | 17.53 | 177,639 | -0.21(-1.20%) |
Feb 12, 2020 | 17.20 | 17.88 | 17.20 | 17.74 | 83,493 | +0.72(+4.23%) |
Feb 11, 2020 | 17.30 | 17.32 | 17.00 | 17.02 | 128,155 | +0.03(+0.18%) |
Feb 10, 2020 | 17.45 | 17.45 | 16.77 | 16.99 | 230,234 | -0.46(-2.64%) |
Feb 07, 2020 | 17.85 | 17.85 | 17.34 | 17.45 | 210,500 | -0.41(-2.30%) |
Feb 06, 2020 | 18.55 | 18.55 | 17.72 | 17.86 | 79,422 | -0.55(-2.99%) |
Feb 05, 2020 | 18.50 | 18.71 | 18.08 | 18.41 | 92,251 | +0.54(+3.02%) |
Feb 04, 2020 | 17.59 | 18.27 | 17.59 | 17.87 | 264,954 | +0.57(+3.29%) |
Feb 03, 2020 | 17.56 | 17.73 | 17.30 | 17.30 | 279,357 | -0.27(-1.54%) |
Jan 31, 2020 | 18.17 | 18.17 | 17.43 | 17.57 | 193,400 | -0.57(-3.14%) |
Jan 30, 2020 | 18.30 | 18.43 | 17.68 | 18.14 | 447,388 | -0.24(-1.31%) |
Jan 29, 2020 | 18.75 | 18.88 | 18.35 | 18.38 | 184,847 | -0.16(-0.86%) |
Jan 28, 2020 | 18.40 | 18.71 | 18.32 | 18.54 | 136,658 | +0.22(+1.20%) |
Jan 27, 2020 | 18.42 | 18.47 | 18.11 | 18.32 | 213,699 | -0.56(-2.97%) |
Jan 24, 2020 | 19.54 | 19.54 | 18.78 | 18.88 | 191,100 | -0.67(-3.43%) |
Jan 23, 2020 | 19.60 | 19.76 | 18.91 | 19.55 | 143,872 | -0.04(-0.20%) |
Jan 22, 2020 | 20.60 | 21.23 | 19.59 | 19.59 | 122,001 | -0.78(-3.85%) |
Jan 21, 2020 | 21.23 | 21.24 | 20.33 | 20.37 | 197,577 | -1.14(-5.28%) |
Jan 17, 2020 | 21.85 | 21.85 | 21.19 | 21.51 | 59,400 | -0.02(-0.09%) |
Jan 16, 2020 | 21.64 | 21.79 | 21.53 | 21.53 | 47,203 | -0.04(-0.19%) |
Jan 15, 2020 | 21.32 | 21.58 | 21.28 | 21.57 | 53,354 | +0.17(+0.78%) |
Jan 14, 2020 | 21.49 | 21.52 | 21.11 | 21.40 | 65,794 | +0.35(+1.67%) |
Jan 13, 2020 | 20.80 | 21.20 | 20.60 | 21.05 | 142,102 | +0.10(+0.48%) |
Jan 10, 2020 | 21.03 | 21.15 | 20.51 | 20.95 | 256,600 | -1.02(-4.64%) |
Jan 09, 2020 | 22.31 | 22.31 | 21.75 | 21.97 | 117,675 | -0.08(-0.36%) |
Jan 08, 2020 | 22.57 | 22.64 | 21.81 | 22.05 | 153,237 | -0.44(-1.96%) |
Jan 07, 2020 | 22.25 | 22.49 | 21.91 | 22.49 | 181,617 | +0.29(+1.31%) |
Jan 06, 2020 | 21.87 | 22.39 | 21.70 | 22.20 | 165,158 | +0.57(+2.64%) |
Jan 03, 2020 | 21.36 | 21.73 | 21.12 | 21.63 | 192,900 | +0.27(+1.26%) |
Jan 02, 2020 | 20.96 | 21.37 | 20.88 | 21.36 | 242,269 | +0.60(+2.89%) |
Dec 31, 2019 | 20.50 | 20.83 | 20.40 | 20.76 | 187,300 | +0.23(+1.12%) |
Dec 30, 2019 | 21.19 | 21.31 | 20.52 | 20.53 | 194,665 | -0.61(-2.88%) |
Dec 27, 2019 | 21.70 | 21.73 | 20.86 | 21.14 | 186,100 | -0.43(-2.00%) |
Dec 26, 2019 | 21.22 | 21.68 | 21.22 | 21.57 | 99,295 | +0.37(+1.74%) |
Dec 24, 2019 | 21.10 | 21.20 | 20.98 | 21.20 | 48,200 | +0.14(+0.66%) |
Dec 23, 2019 | 20.76 | 21.19 | 20.75 | 21.06 | 49,746 | +0.34(+1.62%) |
Dec 20, 2019 | 20.75 | 20.90 | 20.56 | 20.72 | 34,700 | +0.04(+0.17%) |
Dec 19, 2019 | 21.20 | 21.25 | 20.64 | 20.69 | 81,374 | -0.30(-1.41%) |
Dec 18, 2019 | 20.55 | 21.04 | 20.50 | 20.99 | 59,723 | +0.45(+2.17%) |
Dec 17, 2019 | 20.20 | 21.01 | 20.20 | 20.54 | 171,786 | +0.54(+2.70%) |
Dec 16, 2019 | 19.41 | 20.00 | 19.41 | 20.00 | 73,203 | +0.91(+4.77%) |
Dec 13, 2019 | 19.75 | 19.75 | 18.95 | 19.09 | 210,700 | -0.62(-3.15%) |
Dec 12, 2019 | 19.42 | 20.06 | 19.42 | 19.71 | 212,348 | +0.32(+1.65%) |
Dec 11, 2019 | 19.68 | 19.69 | 19.17 | 19.39 | 215,684 | -0.11(-0.56%) |
Dec 10, 2019 | 18.73 | 19.50 | 18.67 | 19.50 | 195,327 | +0.75(+4.00%) |
Dec 09, 2019 | 17.62 | 18.54 | 17.62 | 18.75 | 169,467 | +1.10(+6.23%) |
Dec 06, 2019 | 17.36 | 17.85 | 17.36 | 17.65 | 304,800 | +0.18(+1.03%) |
Dec 05, 2019 | 17.93 | 17.93 | 17.43 | 17.47 | 72,344 | -0.11(-0.63%) |
Dec 04, 2019 | 17.57 | 17.74 | 17.21 | 17.58 | 83,394 | +0.35(+2.03%) |
Dec 03, 2019 | 17.45 | 17.57 | 17.11 | 17.23 | 257,636 | -0.33(-1.88%) |