Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.17 | 21.64 | 19.00 | 21.03 | 94,800 | +1.30(+6.59%) |
Feb 27, 2020 | 19.66 | 20.91 | 18.52 | 19.73 | 37,735 | -0.36(-1.79%) |
Feb 26, 2020 | 19.75 | 20.27 | 19.15 | 20.09 | 54,822 | +0.40(+2.03%) |
Feb 25, 2020 | 19.94 | 20.15 | 18.56 | 19.69 | 63,514 | -0.34(-1.70%) |
Feb 24, 2020 | 19.17 | 20.74 | 19.17 | 20.03 | 32,804 | -0.17(-0.84%) |
Feb 21, 2020 | 20.70 | 20.73 | 20.07 | 20.20 | 19,700 | -0.53(-2.56%) |
Feb 20, 2020 | 20.69 | 21.00 | 20.54 | 20.73 | 43,061 | +0.01(+0.05%) |
Feb 19, 2020 | 20.79 | 20.91 | 20.45 | 20.72 | 17,040 | +0.03(+0.14%) |
Feb 18, 2020 | 20.60 | 21.08 | 20.42 | 20.69 | 32,384 | +0.04(+0.19%) |
Feb 14, 2020 | 20.39 | 20.95 | 20.18 | 20.65 | 34,100 | +0.21(+1.03%) |
Feb 13, 2020 | 20.83 | 21.11 | 20.00 | 20.44 | 27,890 | -0.52(-2.48%) |
Feb 12, 2020 | 21.30 | 21.59 | 20.69 | 20.96 | 25,780 | -0.21(-0.99%) |
Feb 11, 2020 | 21.67 | 21.99 | 20.83 | 21.17 | 45,201 | -0.33(-1.53%) |
Feb 10, 2020 | 20.70 | 21.59 | 20.52 | 21.50 | 31,306 | +0.81(+3.91%) |
Feb 07, 2020 | 20.47 | 21.72 | 20.10 | 20.69 | 25,100 | +0.11(+0.53%) |
Feb 06, 2020 | 21.42 | 22.21 | 20.38 | 20.58 | 68,083 | -0.77(-3.61%) |
Feb 05, 2020 | 20.23 | 21.66 | 19.86 | 21.35 | 36,547 | +1.38(+6.91%) |
Feb 04, 2020 | 20.26 | 21.27 | 19.52 | 19.97 | 108,069 | +0.00(+0.00%) |
Feb 03, 2020 | 21.31 | 21.99 | 19.97 | 19.97 | 83,886 | -1.07(-5.09%) |
Jan 31, 2020 | 22.42 | 22.42 | 20.90 | 21.04 | 49,100 | -1.41(-6.28%) |
Jan 30, 2020 | 21.28 | 22.70 | 20.38 | 22.45 | 46,364 | +1.05(+4.91%) |
Jan 29, 2020 | 21.55 | 21.62 | 20.74 | 21.40 | 25,721 | -0.04(-0.19%) |
Jan 28, 2020 | 20.75 | 21.62 | 20.75 | 21.44 | 40,333 | +0.82(+3.98%) |
Jan 27, 2020 | 20.20 | 20.97 | 19.72 | 20.62 | 44,371 | +0.25(+1.23%) |
Jan 24, 2020 | 20.83 | 20.93 | 20.12 | 20.37 | 33,800 | -0.41(-1.97%) |
Jan 23, 2020 | 21.62 | 22.55 | 20.54 | 20.78 | 49,343 | -0.77(-3.57%) |
Jan 22, 2020 | 21.70 | 22.24 | 21.36 | 21.55 | 63,052 | +0.17(+0.80%) |
Jan 21, 2020 | 20.96 | 21.94 | 20.95 | 21.38 | 56,283 | +0.00(+0.00%) |
Jan 17, 2020 | 22.37 | 23.04 | 21.33 | 21.38 | 163,200 | -1.67(-7.25%) |
Jan 16, 2020 | 22.95 | 23.68 | 22.68 | 23.05 | 132,933 | +0.10(+0.44%) |
Jan 15, 2020 | 23.66 | 23.71 | 22.38 | 22.95 | 116,570 | -0.78(-3.29%) |
Jan 14, 2020 | 23.33 | 24.18 | 23.12 | 23.73 | 49,006 | +0.34(+1.45%) |
Jan 13, 2020 | 22.68 | 23.57 | 22.58 | 23.39 | 104,837 | +0.71(+3.13%) |
Jan 10, 2020 | 22.96 | 23.12 | 22.57 | 22.68 | 68,700 | -0.23(-1.00%) |
Jan 09, 2020 | 23.57 | 23.57 | 22.53 | 22.91 | 46,388 | -0.18(-0.78%) |
Jan 08, 2020 | 23.69 | 23.77 | 22.99 | 23.09 | 76,993 | -0.24(-1.03%) |
Jan 07, 2020 | 23.39 | 23.65 | 23.13 | 23.33 | 68,148 | -0.18(-0.77%) |
Jan 06, 2020 | 23.57 | 23.77 | 23.24 | 23.51 | 86,444 | +0.04(+0.17%) |
Jan 03, 2020 | 23.62 | 23.84 | 23.06 | 23.47 | 135,700 | -0.16(-0.68%) |
Jan 02, 2020 | 24.20 | 24.28 | 23.11 | 23.63 | 66,637 | -0.17(-0.71%) |
Dec 31, 2019 | 23.89 | 24.50 | 23.26 | 23.80 | 84,700 | -0.08(-0.34%) |
Dec 30, 2019 | 23.33 | 24.18 | 22.70 | 23.88 | 71,694 | +0.54(+2.31%) |
Dec 27, 2019 | 24.75 | 25.84 | 23.14 | 23.34 | 89,600 | -1.41(-5.70%) |
Dec 26, 2019 | 23.66 | 25.27 | 22.90 | 24.75 | 53,303 | +1.04(+4.39%) |
Dec 24, 2019 | 22.41 | 23.99 | 22.41 | 23.71 | 25,400 | +1.26(+5.61%) |
Dec 23, 2019 | 21.72 | 22.50 | 21.39 | 22.45 | 93,650 | +1.44(+6.85%) |
Dec 20, 2019 | 22.09 | 22.10 | 20.72 | 21.01 | 1,241,700 | -0.92(-4.20%) |
Dec 19, 2019 | 21.83 | 22.67 | 21.33 | 21.93 | 96,692 | +0.54(+2.52%) |
Dec 18, 2019 | 21.24 | 21.95 | 21.11 | 21.39 | 119,453 | +0.37(+1.76%) |
Dec 17, 2019 | 20.31 | 21.30 | 20.24 | 21.02 | 71,619 | +0.77(+3.80%) |
Dec 16, 2019 | 20.11 | 20.93 | 19.75 | 20.25 | 109,341 | +0.26(+1.30%) |
Dec 13, 2019 | 19.43 | 20.01 | 19.43 | 19.99 | 122,600 | +0.55(+2.83%) |
Dec 12, 2019 | 19.99 | 20.29 | 19.33 | 19.44 | 113,988 | -0.55(-2.75%) |
Dec 11, 2019 | 20.23 | 20.89 | 19.99 | 19.99 | 59,401 | -0.09(-0.45%) |
Dec 10, 2019 | 20.28 | 20.49 | 19.83 | 20.08 | 123,742 | -0.32(-1.57%) |
Dec 09, 2019 | 20.27 | 20.62 | 19.98 | 20.40 | 102,099 | +0.14(+0.69%) |
Dec 06, 2019 | 20.30 | 20.96 | 19.50 | 20.26 | 243,700 | +0.11(+0.55%) |
Dec 05, 2019 | 20.11 | 20.30 | 19.43 | 20.15 | 65,722 | +0.09(+0.45%) |
Dec 04, 2019 | 20.05 | 20.27 | 19.28 | 20.06 | 88,199 | +0.17(+0.85%) |
Dec 03, 2019 | 20.82 | 21.42 | 19.82 | 19.89 | 82,649 | -1.01(-4.83%) |