Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.12 | 16.00 | 14.79 | 15.34 | 11,552 | +1.21(+8.59%) |
Feb 27, 2020 | 14.79 | 15.34 | 13.46 | 14.13 | 25,593 | -0.88(-5.88%) |
Feb 26, 2020 | 15.01 | 15.67 | 14.79 | 15.01 | 10,011 | +0.22(+1.49%) |
Feb 25, 2020 | 16.44 | 16.56 | 14.35 | 14.79 | 35,151 | -1.77(-10.67%) |
Feb 24, 2020 | 17.11 | 17.11 | 16.11 | 16.56 | 8,385 | -0.88(-5.06%) |
Feb 21, 2020 | 18.10 | 18.10 | 17.11 | 17.44 | 9,142 | -0.55(-3.07%) |
Feb 20, 2020 | 17.11 | 18.10 | 17.00 | 17.99 | 12,511 | +0.88(+5.16%) |
Feb 19, 2020 | 17.00 | 17.44 | 16.89 | 17.11 | 5,354 | +0.33(+1.97%) |
Feb 18, 2020 | 17.55 | 17.66 | 16.76 | 16.78 | 14,930 | -0.66(-3.80%) |
Feb 14, 2020 | 17.55 | 17.66 | 17.11 | 17.44 | 10,030 | +0.22(+1.28%) |
Feb 13, 2020 | 17.33 | 17.44 | 17.00 | 17.22 | 7,871 | -0.11(-0.64%) |
Feb 12, 2020 | 17.77 | 17.88 | 17.22 | 17.33 | 6,671 | -0.22(-1.26%) |
Feb 11, 2020 | 17.44 | 17.88 | 17.22 | 17.55 | 5,233 | +0.44(+2.58%) |
Feb 10, 2020 | 17.99 | 18.10 | 17.11 | 17.11 | 18,579 | -0.88(-4.91%) |
Feb 07, 2020 | 18.76 | 18.76 | 17.88 | 17.99 | 7,049 | -0.66(-3.55%) |
Feb 06, 2020 | 19.31 | 19.54 | 18.54 | 18.65 | 5,671 | -0.66(-3.43%) |
Feb 05, 2020 | 18.32 | 19.31 | 18.32 | 19.31 | 4,747 | +0.99(+5.42%) |
Feb 04, 2020 | 18.43 | 18.65 | 18.21 | 18.32 | 8,933 | +0.00(+0.00%) |
Feb 03, 2020 | 18.54 | 18.54 | 18.32 | 18.32 | 6,113 | +0.00(+0.00%) |
Jan 31, 2020 | 18.43 | 18.76 | 18.32 | 18.32 | 10,229 | -0.22(-1.19%) |
Jan 30, 2020 | 18.76 | 18.76 | 18.32 | 18.54 | 3,852 | -0.22(-1.18%) |
Jan 29, 2020 | 18.87 | 18.87 | 18.54 | 18.76 | 3,596 | +0.00(+0.00%) |
Jan 28, 2020 | 18.54 | 18.76 | 18.32 | 18.76 | 7,075 | +0.22(+1.19%) |
Jan 27, 2020 | 18.54 | 18.87 | 18.21 | 18.54 | 6,866 | +0.00(+0.00%) |
Jan 24, 2020 | 18.87 | 18.98 | 18.54 | 18.54 | 13,436 | -0.44(-2.33%) |
Jan 23, 2020 | 19.20 | 19.29 | 18.87 | 18.98 | 12,588 | -0.33(-1.71%) |
Jan 22, 2020 | 19.20 | 19.31 | 19.09 | 19.31 | 4,314 | +0.00(+0.00%) |
Jan 21, 2020 | 19.31 | 19.54 | 18.98 | 19.31 | 18,094 | +0.00(+0.00%) |
Jan 17, 2020 | 19.76 | 19.76 | 19.31 | 19.31 | 6,967 | -0.11(-0.57%) |
Jan 16, 2020 | 19.54 | 19.65 | 19.31 | 19.42 | 5,163 | -0.11(-0.57%) |
Jan 15, 2020 | 19.54 | 19.76 | 19.20 | 19.54 | 7,060 | -0.11(-0.56%) |
Jan 14, 2020 | 19.31 | 19.87 | 19.20 | 19.65 | 11,173 | +0.33(+1.71%) |
Jan 13, 2020 | 19.20 | 19.65 | 19.09 | 19.31 | 16,010 | +0.11(+0.57%) |
Jan 10, 2020 | 19.09 | 19.42 | 18.98 | 19.20 | 15,674 | +0.22(+1.16%) |
Jan 09, 2020 | 19.54 | 19.59 | 18.87 | 18.98 | 43,803 | -0.55(-2.82%) |
Jan 08, 2020 | 19.54 | 19.76 | 19.42 | 19.54 | 15,247 | -0.11(-0.56%) |
Jan 07, 2020 | 19.54 | 19.76 | 19.54 | 19.65 | 4,245 | +0.11(+0.57%) |
Jan 06, 2020 | 19.54 | 19.76 | 19.54 | 19.54 | 12,479 | +0.00(+0.00%) |
Jan 03, 2020 | 19.76 | 20.25 | 19.54 | 19.54 | 15,919 | -0.33(-1.67%) |
Jan 02, 2020 | 20.97 | 21.16 | 19.65 | 19.87 | 21,931 | -0.77(-3.74%) |
Dec 31, 2019 | 20.31 | 20.97 | 20.09 | 20.64 | 10,446 | +0.22(+1.08%) |
Dec 30, 2019 | 20.42 | 20.86 | 20.42 | 20.42 | 13,140 | +0.11(+0.54%) |
Dec 27, 2019 | 21.19 | 21.19 | 20.09 | 20.31 | 13,156 | -0.77(-3.66%) |
Dec 26, 2019 | 21.30 | 21.74 | 20.97 | 21.08 | 5,858 | -0.33(-1.55%) |
Dec 24, 2019 | 21.30 | 21.52 | 21.08 | 21.41 | 12,340 | +0.11(+0.52%) |
Dec 23, 2019 | 19.98 | 21.41 | 19.98 | 21.30 | 14,218 | +1.32(+6.63%) |
Dec 20, 2019 | 20.09 | 21.19 | 19.98 | 19.98 | 99,866 | +0.00(+0.00%) |
Dec 19, 2019 | 20.09 | 20.64 | 19.87 | 19.98 | 17,454 | +0.11(+0.56%) |
Dec 18, 2019 | 19.09 | 20.09 | 18.65 | 19.87 | 40,514 | +0.77(+4.05%) |
Dec 17, 2019 | 19.42 | 19.87 | 18.98 | 19.09 | 22,370 | -0.22(-1.14%) |
Dec 16, 2019 | 19.87 | 19.87 | 19.31 | 19.31 | 13,820 | -0.22(-1.13%) |
Dec 13, 2019 | 19.87 | 20.09 | 19.54 | 19.54 | 8,218 | -0.33(-1.67%) |
Dec 12, 2019 | 20.31 | 20.31 | 19.65 | 19.87 | 13,175 | -0.22(-1.10%) |
Dec 11, 2019 | 20.09 | 20.42 | 19.98 | 20.09 | 7,824 | -0.22(-1.09%) |
Dec 10, 2019 | 20.42 | 20.42 | 19.98 | 20.31 | 6,738 | -0.11(-0.54%) |
Dec 09, 2019 | 20.20 | 20.75 | 20.09 | 20.42 | 7,538 | +0.22(+1.09%) |
Dec 06, 2019 | 20.53 | 20.75 | 20.09 | 20.20 | 6,723 | +0.11(+0.55%) |
Dec 05, 2019 | 21.08 | 21.08 | 19.98 | 20.09 | 9,955 | -0.66(-3.19%) |
Dec 04, 2019 | 20.53 | 21.19 | 20.53 | 20.75 | 6,102 | +0.22(+1.08%) |
Dec 03, 2019 | 20.31 | 20.79 | 20.14 | 20.53 | 10,663 | +0.22(+1.09%) |