Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.73 | 18.22 | 17.20 | 17.54 | 1,448,958 | -0.91(-4.94%) |
Feb 27, 2020 | 18.28 | 19.71 | 17.71 | 18.45 | 1,442,074 | -0.38(-2.03%) |
Feb 26, 2020 | 20.40 | 20.60 | 18.66 | 18.83 | 1,033,864 | -1.39(-6.86%) |
Feb 25, 2020 | 21.90 | 21.90 | 19.99 | 20.22 | 927,515 | -1.56(-7.15%) |
Feb 24, 2020 | 22.00 | 22.70 | 21.72 | 21.77 | 582,464 | -1.09(-4.76%) |
Feb 21, 2020 | 23.24 | 23.24 | 22.59 | 22.86 | 262,335 | -0.44(-1.90%) |
Feb 20, 2020 | 22.63 | 23.35 | 22.49 | 23.30 | 372,494 | +0.57(+2.51%) |
Feb 19, 2020 | 22.69 | 23.05 | 22.62 | 22.73 | 415,386 | +0.10(+0.45%) |
Feb 18, 2020 | 21.94 | 22.67 | 21.80 | 22.63 | 359,451 | +0.21(+0.95%) |
Feb 14, 2020 | 23.08 | 23.25 | 22.33 | 22.42 | 298,888 | -0.65(-2.80%) |
Feb 13, 2020 | 22.58 | 23.23 | 22.49 | 23.07 | 613,587 | +0.28(+1.23%) |
Feb 12, 2020 | 23.43 | 23.55 | 22.71 | 22.78 | 535,394 | -0.37(-1.62%) |
Feb 11, 2020 | 23.12 | 23.33 | 22.88 | 23.16 | 527,950 | +0.27(+1.19%) |
Feb 10, 2020 | 22.46 | 23.01 | 22.37 | 22.89 | 373,694 | +0.38(+1.68%) |
Feb 07, 2020 | 22.54 | 22.65 | 22.16 | 22.51 | 756,801 | -0.26(-1.14%) |
Feb 06, 2020 | 23.63 | 23.75 | 22.72 | 22.77 | 634,592 | -0.63(-2.69%) |
Feb 05, 2020 | 23.03 | 23.70 | 22.51 | 23.40 | 1,432,151 | +0.67(+2.96%) |
Feb 04, 2020 | 21.95 | 22.84 | 21.54 | 22.73 | 1,948,320 | +1.62(+7.66%) |
Feb 03, 2020 | 21.07 | 21.30 | 20.88 | 21.11 | 921,823 | +0.26(+1.22%) |
Jan 31, 2020 | 21.21 | 21.33 | 20.52 | 20.85 | 661,481 | -0.40(-1.88%) |
Jan 30, 2020 | 21.25 | 21.74 | 21.19 | 21.25 | 616,586 | -0.26(-1.19%) |
Jan 29, 2020 | 21.30 | 21.70 | 21.28 | 21.51 | 426,048 | +0.26(+1.20%) |
Jan 28, 2020 | 20.96 | 21.36 | 20.79 | 21.25 | 336,736 | +0.48(+2.29%) |
Jan 27, 2020 | 20.50 | 21.03 | 19.58 | 20.78 | 459,145 | -0.24(-1.13%) |
Jan 24, 2020 | 20.90 | 21.20 | 20.42 | 21.02 | 670,296 | +0.15(+0.73%) |
Jan 23, 2020 | 20.16 | 21.24 | 20.16 | 20.86 | 1,256,390 | +1.09(+5.51%) |
Jan 22, 2020 | 19.77 | 20.02 | 19.62 | 19.77 | 525,485 | +0.12(+0.61%) |
Jan 21, 2020 | 20.25 | 20.31 | 19.57 | 19.65 | 851,146 | -0.77(-3.75%) |
Jan 17, 2020 | 20.61 | 20.73 | 20.16 | 20.42 | 894,198 | -0.03(-0.17%) |
Jan 16, 2020 | 20.02 | 20.79 | 19.90 | 20.45 | 775,952 | +0.65(+3.27%) |
Jan 15, 2020 | 19.65 | 20.05 | 19.57 | 19.81 | 1,179,820 | +0.16(+0.82%) |
Jan 14, 2020 | 19.73 | 20.03 | 19.59 | 19.65 | 939,004 | -0.06(-0.30%) |
Jan 13, 2020 | 19.52 | 19.74 | 19.45 | 19.70 | 341,530 | +0.14(+0.74%) |
Jan 10, 2020 | 19.93 | 19.93 | 19.47 | 19.56 | 384,453 | -0.43(-2.13%) |
Jan 09, 2020 | 20.33 | 20.36 | 19.85 | 19.99 | 285,813 | -0.14(-0.72%) |
Jan 08, 2020 | 19.94 | 20.27 | 19.90 | 20.13 | 396,911 | +0.26(+1.28%) |
Jan 07, 2020 | 20.05 | 20.17 | 19.73 | 19.88 | 472,126 | -0.25(-1.23%) |
Jan 06, 2020 | 20.27 | 20.45 | 19.79 | 20.12 | 648,684 | -0.56(-2.72%) |
Jan 03, 2020 | 20.55 | 20.77 | 20.36 | 20.68 | 596,602 | -0.14(-0.69%) |
Jan 02, 2020 | 20.65 | 20.84 | 20.31 | 20.83 | 846,245 | +0.45(+2.21%) |
Dec 31, 2019 | 20.46 | 20.65 | 20.33 | 20.38 | 406,550 | -0.16(-0.79%) |
Dec 30, 2019 | 20.51 | 20.63 | 20.13 | 20.54 | 440,225 | +0.12(+0.58%) |
Dec 27, 2019 | 20.50 | 20.72 | 20.32 | 20.42 | 228,603 | +0.01(+0.04%) |
Dec 26, 2019 | 20.25 | 20.44 | 20.03 | 20.41 | 216,616 | +0.24(+1.18%) |
Dec 24, 2019 | 20.26 | 20.32 | 20.07 | 20.17 | 120,589 | -0.10(-0.50%) |
Dec 23, 2019 | 20.11 | 20.41 | 19.99 | 20.27 | 260,582 | +0.17(+0.85%) |
Dec 20, 2019 | 20.80 | 20.80 | 20.07 | 20.10 | 639,267 | -0.66(-3.16%) |
Dec 19, 2019 | 20.81 | 21.01 | 20.56 | 20.76 | 484,390 | +0.03(+0.16%) |
Dec 18, 2019 | 20.34 | 20.89 | 20.27 | 20.73 | 479,295 | +0.41(+2.01%) |
Dec 17, 2019 | 20.24 | 20.36 | 20.07 | 20.32 | 328,566 | +0.09(+0.42%) |
Dec 16, 2019 | 20.16 | 20.36 | 20.06 | 20.23 | 415,286 | +0.34(+1.71%) |
Dec 13, 2019 | 20.20 | 20.42 | 19.86 | 19.89 | 339,908 | -0.41(-2.01%) |
Dec 12, 2019 | 19.80 | 20.42 | 19.79 | 20.30 | 363,693 | +0.55(+2.80%) |
Dec 11, 2019 | 19.80 | 19.81 | 19.48 | 19.75 | 319,227 | +0.04(+0.22%) |
Dec 10, 2019 | 19.59 | 20.04 | 19.39 | 19.71 | 468,244 | +0.10(+0.52%) |
Dec 09, 2019 | 19.74 | 19.86 | 19.56 | 19.60 | 303,491 | -0.21(-1.07%) |
Dec 06, 2019 | 19.30 | 19.96 | 19.30 | 19.82 | 535,194 | +0.71(+3.73%) |
Dec 05, 2019 | 19.51 | 19.65 | 18.97 | 19.10 | 668,421 | -0.36(-1.87%) |
Dec 04, 2019 | 19.58 | 19.76 | 19.40 | 19.47 | 422,432 | -0.02(-0.09%) |
Dec 03, 2019 | 19.43 | 19.65 | 19.32 | 19.48 | 694,746 | -0.26(-1.33%) |