Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.04 | 19.17 | 17.63 | 19.08 | 273,300 | +0.92(+5.10%) |
Feb 27, 2020 | 18.86 | 18.86 | 17.79 | 18.16 | 248,515 | -0.95(-5.00%) |
Feb 26, 2020 | 19.10 | 19.65 | 18.69 | 19.11 | 246,910 | +0.20(+1.06%) |
Feb 25, 2020 | 17.93 | 19.36 | 17.53 | 18.91 | 267,798 | +0.98(+5.47%) |
Feb 24, 2020 | 17.75 | 18.03 | 17.16 | 17.93 | 294,889 | -0.35(-1.91%) |
Feb 21, 2020 | 18.54 | 18.89 | 18.24 | 18.28 | 112,700 | -0.28(-1.51%) |
Feb 20, 2020 | 18.28 | 18.76 | 18.06 | 18.56 | 101,784 | +0.22(+1.20%) |
Feb 19, 2020 | 18.06 | 18.43 | 18.00 | 18.34 | 97,986 | +0.22(+1.21%) |
Feb 18, 2020 | 17.87 | 18.40 | 17.83 | 18.12 | 168,924 | +0.25(+1.40%) |
Feb 14, 2020 | 17.63 | 18.00 | 17.30 | 17.87 | 188,100 | +0.20(+1.13%) |
Feb 13, 2020 | 17.72 | 17.88 | 17.29 | 17.67 | 177,581 | -0.10(-0.56%) |
Feb 12, 2020 | 17.97 | 18.54 | 17.69 | 17.77 | 95,903 | -0.10(-0.56%) |
Feb 11, 2020 | 17.89 | 18.21 | 17.75 | 17.87 | 122,200 | +0.04(+0.22%) |
Feb 10, 2020 | 17.94 | 18.09 | 17.69 | 17.83 | 131,333 | -0.17(-0.94%) |
Feb 07, 2020 | 18.01 | 18.89 | 17.91 | 18.00 | 169,000 | -0.10(-0.55%) |
Feb 06, 2020 | 17.95 | 18.25 | 17.74 | 18.10 | 137,676 | +0.18(+1.00%) |
Feb 05, 2020 | 17.71 | 18.23 | 17.59 | 17.92 | 146,963 | +0.37(+2.11%) |
Feb 04, 2020 | 17.61 | 17.77 | 17.39 | 17.55 | 152,875 | +0.16(+0.92%) |
Feb 03, 2020 | 17.55 | 17.80 | 17.28 | 17.39 | 251,431 | -0.15(-0.86%) |
Jan 31, 2020 | 17.61 | 17.87 | 17.40 | 17.54 | 310,100 | -0.18(-1.02%) |
Jan 30, 2020 | 17.63 | 17.87 | 17.48 | 17.72 | 123,764 | -0.11(-0.62%) |
Jan 29, 2020 | 18.30 | 18.64 | 17.79 | 17.83 | 176,840 | -0.42(-2.30%) |
Jan 28, 2020 | 17.67 | 18.33 | 17.41 | 18.25 | 450,528 | +0.70(+3.99%) |
Jan 27, 2020 | 17.50 | 17.86 | 17.26 | 17.55 | 237,952 | -0.42(-2.34%) |
Jan 24, 2020 | 18.49 | 18.93 | 17.96 | 17.97 | 243,000 | -0.41(-2.23%) |
Jan 23, 2020 | 18.53 | 18.61 | 18.09 | 18.38 | 295,849 | -0.23(-1.26%) |
Jan 22, 2020 | 19.36 | 19.51 | 18.61 | 18.61 | 210,814 | -0.65(-3.35%) |
Jan 21, 2020 | 19.50 | 19.74 | 19.19 | 19.26 | 252,602 | -0.44(-2.23%) |
Jan 17, 2020 | 20.69 | 20.71 | 19.45 | 19.70 | 355,800 | -0.85(-4.14%) |
Jan 16, 2020 | 20.94 | 21.59 | 20.20 | 20.55 | 216,464 | -0.11(-0.53%) |
Jan 15, 2020 | 21.21 | 21.70 | 20.50 | 20.66 | 547,602 | -0.61(-2.87%) |
Jan 14, 2020 | 20.88 | 21.62 | 20.88 | 21.27 | 135,317 | +0.24(+1.14%) |
Jan 13, 2020 | 21.00 | 21.28 | 20.66 | 21.03 | 296,250 | +0.26(+1.25%) |
Jan 10, 2020 | 21.89 | 22.04 | 20.61 | 20.77 | 258,800 | -1.11(-5.07%) |
Jan 09, 2020 | 21.51 | 22.09 | 21.45 | 21.88 | 316,082 | +0.38(+1.77%) |
Jan 08, 2020 | 20.17 | 21.53 | 20.09 | 21.50 | 282,305 | +0.08(+0.37%) |
Jan 07, 2020 | 22.06 | 22.23 | 20.86 | 21.42 | 271,562 | -0.92(-4.12%) |
Jan 06, 2020 | 22.30 | 22.48 | 21.56 | 22.34 | 137,405 | +0.12(+0.54%) |
Jan 03, 2020 | 22.52 | 22.80 | 22.08 | 22.22 | 122,400 | -0.68(-2.97%) |
Jan 02, 2020 | 23.14 | 23.14 | 22.46 | 22.90 | 168,648 | -0.06(-0.26%) |
Dec 31, 2019 | 22.71 | 23.14 | 22.71 | 22.96 | 165,300 | -0.01(-0.04%) |
Dec 30, 2019 | 23.00 | 23.32 | 22.75 | 22.97 | 154,539 | -0.01(-0.04%) |
Dec 27, 2019 | 22.70 | 23.09 | 22.37 | 22.98 | 244,100 | +0.47(+2.09%) |
Dec 26, 2019 | 24.64 | 24.64 | 22.35 | 22.51 | 254,429 | -2.02(-8.23%) |
Dec 24, 2019 | 24.05 | 24.75 | 24.01 | 24.53 | 98,700 | +0.54(+2.25%) |
Dec 23, 2019 | 23.15 | 24.35 | 23.02 | 23.99 | 183,382 | +0.64(+2.74%) |
Dec 20, 2019 | 23.35 | 23.52 | 22.86 | 23.35 | 1,289,100 | +0.00(+0.00%) |
Dec 19, 2019 | 23.20 | 23.39 | 22.57 | 23.35 | 338,887 | +0.19(+0.82%) |
Dec 18, 2019 | 23.62 | 23.70 | 23.05 | 23.16 | 153,076 | -0.51(-2.15%) |
Dec 17, 2019 | 23.75 | 23.79 | 23.59 | 23.67 | 124,064 | -0.08(-0.34%) |
Dec 16, 2019 | 23.65 | 24.07 | 23.61 | 23.75 | 182,632 | +0.14(+0.59%) |
Dec 13, 2019 | 24.90 | 24.95 | 23.39 | 23.61 | 354,400 | -1.30(-5.22%) |
Dec 12, 2019 | 24.79 | 25.06 | 24.59 | 24.91 | 150,257 | +0.15(+0.61%) |
Dec 11, 2019 | 25.50 | 25.50 | 24.20 | 24.76 | 512,401 | -0.73(-2.88%) |
Dec 10, 2019 | 24.83 | 25.84 | 24.71 | 25.50 | 214,877 | +0.64(+2.60%) |
Dec 09, 2019 | 24.35 | 25.38 | 24.35 | 24.85 | 265,439 | +0.44(+1.80%) |
Dec 06, 2019 | 24.04 | 24.45 | 23.68 | 24.41 | 272,100 | +0.54(+2.26%) |
Dec 05, 2019 | 22.52 | 24.16 | 22.50 | 23.87 | 494,677 | +1.35(+5.99%) |
Dec 04, 2019 | 22.61 | 22.61 | 21.85 | 22.52 | 235,917 | +0.12(+0.54%) |
Dec 03, 2019 | 21.99 | 22.68 | 21.95 | 22.40 | 423,945 | +0.39(+1.77%) |