Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.26 | 15.58 | 14.88 | 15.52 | 981,442 | -0.17(-1.10%) |
Feb 27, 2020 | 16.09 | 16.41 | 15.69 | 15.70 | 895,995 | -0.81(-4.93%) |
Feb 26, 2020 | 17.47 | 17.47 | 16.43 | 16.51 | 466,251 | -0.82(-4.75%) |
Feb 25, 2020 | 17.99 | 18.06 | 17.19 | 17.34 | 681,220 | -0.56(-3.15%) |
Feb 24, 2020 | 18.21 | 18.28 | 17.65 | 17.90 | 1,026,658 | -0.84(-4.49%) |
Feb 21, 2020 | 18.90 | 19.01 | 18.61 | 18.74 | 746,667 | -0.22(-1.14%) |
Feb 20, 2020 | 18.82 | 18.97 | 18.75 | 18.96 | 988,499 | -0.07(-0.36%) |
Feb 19, 2020 | 19.18 | 19.24 | 19.00 | 19.03 | 441,090 | -0.06(-0.32%) |
Feb 18, 2020 | 19.00 | 19.23 | 18.95 | 19.09 | 440,014 | -0.02(-0.09%) |
Feb 14, 2020 | 19.50 | 19.50 | 19.09 | 19.10 | 246,773 | -0.40(-2.04%) |
Feb 13, 2020 | 19.43 | 19.55 | 19.36 | 19.50 | 516,907 | -0.07(-0.35%) |
Feb 12, 2020 | 19.59 | 19.74 | 19.41 | 19.57 | 495,397 | +0.16(+0.80%) |
Feb 11, 2020 | 19.55 | 19.75 | 19.25 | 19.42 | 320,851 | -0.05(-0.27%) |
Feb 10, 2020 | 19.99 | 20.10 | 19.45 | 19.47 | 242,160 | -0.62(-3.06%) |
Feb 07, 2020 | 19.99 | 20.20 | 19.77 | 20.08 | 531,158 | +0.03(+0.17%) |
Feb 06, 2020 | 19.97 | 20.14 | 19.77 | 20.05 | 424,336 | +0.11(+0.56%) |
Feb 05, 2020 | 19.91 | 20.06 | 19.75 | 19.94 | 437,484 | +0.32(+1.64%) |
Feb 04, 2020 | 20.04 | 20.04 | 19.60 | 19.62 | 732,794 | -0.19(-0.96%) |
Feb 03, 2020 | 19.47 | 19.88 | 19.46 | 19.81 | 491,280 | +0.50(+2.60%) |
Jan 31, 2020 | 20.17 | 20.20 | 19.16 | 19.30 | 718,747 | -1.02(-5.03%) |
Jan 30, 2020 | 19.91 | 20.44 | 19.83 | 20.33 | 537,720 | +0.51(+2.58%) |
Jan 29, 2020 | 19.30 | 20.33 | 19.28 | 19.81 | 714,708 | +0.23(+1.20%) |
Jan 28, 2020 | 19.68 | 19.81 | 19.53 | 19.58 | 331,773 | +0.03(+0.13%) |
Jan 27, 2020 | 19.37 | 19.69 | 19.30 | 19.55 | 274,115 | -0.16(-0.79%) |
Jan 24, 2020 | 20.01 | 20.21 | 19.57 | 19.71 | 346,798 | -0.27(-1.34%) |
Jan 23, 2020 | 19.96 | 20.06 | 19.69 | 19.98 | 541,817 | -0.02(-0.09%) |
Jan 22, 2020 | 20.21 | 20.23 | 19.94 | 20.00 | 705,873 | -0.20(-0.99%) |
Jan 21, 2020 | 20.35 | 20.46 | 20.11 | 20.20 | 535,846 | -0.33(-1.60%) |
Jan 17, 2020 | 20.55 | 20.62 | 20.32 | 20.53 | 448,784 | -0.08(-0.38%) |
Jan 16, 2020 | 20.70 | 20.82 | 20.56 | 20.60 | 597,499 | +0.09(+0.42%) |
Jan 15, 2020 | 20.33 | 20.63 | 20.17 | 20.52 | 1,085,512 | +0.29(+1.41%) |
Jan 14, 2020 | 19.94 | 20.30 | 19.80 | 20.23 | 675,901 | +0.31(+1.57%) |
Jan 13, 2020 | 19.64 | 19.93 | 19.64 | 19.92 | 340,264 | +0.26(+1.32%) |
Jan 10, 2020 | 19.51 | 19.81 | 19.35 | 19.66 | 523,313 | +0.21(+1.07%) |
Jan 09, 2020 | 19.58 | 19.65 | 19.36 | 19.45 | 693,389 | +0.03(+0.13%) |
Jan 08, 2020 | 19.39 | 19.64 | 19.29 | 19.42 | 372,348 | -0.04(-0.22%) |
Jan 07, 2020 | 19.29 | 19.51 | 19.13 | 19.47 | 357,483 | +0.21(+1.08%) |
Jan 06, 2020 | 19.16 | 19.29 | 18.83 | 19.26 | 711,282 | -0.15(-0.76%) |
Jan 03, 2020 | 18.99 | 19.46 | 18.85 | 19.41 | 575,459 | +0.24(+1.27%) |
Jan 02, 2020 | 18.96 | 19.16 | 18.87 | 19.16 | 467,706 | +0.25(+1.33%) |
Dec 31, 2019 | 18.58 | 18.97 | 18.58 | 18.91 | 246,889 | +0.29(+1.58%) |
Dec 30, 2019 | 18.78 | 18.78 | 18.50 | 18.62 | 725,939 | -0.16(-0.88%) |
Dec 27, 2019 | 18.90 | 18.98 | 18.64 | 18.78 | 455,706 | -0.06(-0.32%) |
Dec 26, 2019 | 18.80 | 18.93 | 18.59 | 18.84 | 714,066 | +0.05(+0.28%) |
Dec 24, 2019 | 18.79 | 18.85 | 18.68 | 18.79 | 162,554 | +0.09(+0.46%) |
Dec 23, 2019 | 19.03 | 19.03 | 18.67 | 18.71 | 875,732 | -0.29(-1.51%) |
Dec 20, 2019 | 18.79 | 19.11 | 18.64 | 18.99 | 2,266,190 | +0.21(+1.11%) |
Dec 19, 2019 | 18.82 | 19.00 | 18.74 | 18.78 | 1,371,910 | -0.03(-0.14%) |
Dec 18, 2019 | 19.13 | 19.13 | 18.69 | 18.81 | 590,346 | -0.22(-1.14%) |
Dec 17, 2019 | 19.02 | 19.22 | 18.97 | 19.03 | 423,667 | +0.02(+0.09%) |
Dec 16, 2019 | 19.17 | 19.36 | 19.00 | 19.01 | 553,243 | -0.15(-0.77%) |
Dec 13, 2019 | 19.36 | 19.49 | 19.09 | 19.16 | 427,556 | -0.24(-1.25%) |
Dec 12, 2019 | 19.23 | 19.61 | 19.11 | 19.40 | 451,922 | +0.16(+0.86%) |
Dec 11, 2019 | 19.24 | 19.40 | 19.22 | 19.23 | 251,864 | +0.00(+0.00%) |
Dec 10, 2019 | 19.35 | 19.37 | 19.16 | 19.23 | 288,170 | -0.14(-0.71%) |
Dec 09, 2019 | 19.38 | 19.50 | 19.29 | 19.37 | 289,632 | +0.03(+0.18%) |
Dec 06, 2019 | 19.48 | 19.72 | 19.26 | 19.34 | 420,962 | +0.08(+0.40%) |
Dec 05, 2019 | 19.52 | 19.52 | 19.16 | 19.26 | 366,652 | +0.22(+1.13%) |
Dec 04, 2019 | 18.96 | 19.36 | 18.93 | 19.04 | 441,152 | +0.16(+0.87%) |
Dec 03, 2019 | 19.10 | 19.10 | 18.80 | 18.88 | 424,509 | -0.47(-2.41%) |