Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.91 | 16.07 | 14.85 | 15.58 | 1,425,500 | +0.24(+1.56%) |
Feb 27, 2020 | 14.98 | 16.07 | 14.80 | 15.34 | 1,701,297 | -0.13(-0.84%) |
Feb 26, 2020 | 15.84 | 16.14 | 15.22 | 15.47 | 1,060,818 | -0.51(-3.19%) |
Feb 25, 2020 | 16.56 | 16.59 | 15.90 | 15.98 | 1,027,838 | -0.60(-3.62%) |
Feb 24, 2020 | 16.40 | 16.68 | 16.25 | 16.58 | 907,721 | -0.32(-1.89%) |
Feb 21, 2020 | 17.08 | 17.22 | 16.77 | 16.90 | 737,300 | -0.30(-1.74%) |
Feb 20, 2020 | 17.60 | 17.82 | 16.86 | 17.20 | 1,810,594 | +0.10(+0.58%) |
Feb 19, 2020 | 17.10 | 17.46 | 17.08 | 17.10 | 1,491,723 | +0.00(+0.00%) |
Feb 18, 2020 | 17.64 | 17.85 | 17.07 | 17.10 | 993,476 | -0.72(-4.04%) |
Feb 14, 2020 | 17.58 | 17.90 | 17.48 | 17.82 | 512,000 | +0.21(+1.19%) |
Feb 13, 2020 | 17.63 | 17.71 | 17.48 | 17.61 | 395,879 | -0.16(-0.90%) |
Feb 12, 2020 | 17.30 | 18.08 | 17.26 | 17.77 | 855,156 | +0.66(+3.86%) |
Feb 11, 2020 | 17.15 | 17.37 | 16.89 | 17.11 | 989,063 | -0.04(-0.23%) |
Feb 10, 2020 | 17.14 | 17.48 | 17.05 | 17.15 | 845,810 | -0.02(-0.12%) |
Feb 07, 2020 | 17.90 | 17.93 | 17.17 | 17.17 | 870,500 | -0.82(-4.56%) |
Feb 06, 2020 | 17.86 | 18.07 | 17.76 | 17.99 | 746,734 | +0.28(+1.58%) |
Feb 05, 2020 | 17.10 | 18.04 | 17.08 | 17.71 | 874,532 | +0.85(+5.04%) |
Feb 04, 2020 | 16.99 | 17.28 | 16.79 | 16.86 | 673,000 | +0.04(+0.24%) |
Feb 03, 2020 | 16.63 | 17.02 | 16.57 | 16.82 | 1,053,246 | +0.28(+1.69%) |
Jan 31, 2020 | 17.07 | 17.15 | 16.29 | 16.54 | 995,100 | -0.60(-3.50%) |
Jan 30, 2020 | 16.96 | 17.21 | 16.74 | 17.14 | 468,899 | +0.02(+0.12%) |
Jan 29, 2020 | 17.57 | 17.65 | 16.95 | 17.12 | 831,723 | -0.42(-2.39%) |
Jan 28, 2020 | 17.30 | 17.72 | 17.17 | 17.54 | 634,804 | +0.33(+1.92%) |
Jan 27, 2020 | 17.63 | 17.70 | 17.05 | 17.21 | 1,028,205 | -0.76(-4.23%) |
Jan 24, 2020 | 18.25 | 18.35 | 17.71 | 17.97 | 699,800 | -0.32(-1.75%) |
Jan 23, 2020 | 18.67 | 18.70 | 17.92 | 18.29 | 1,255,657 | -0.73(-3.84%) |
Jan 22, 2020 | 19.52 | 19.58 | 18.89 | 19.02 | 647,532 | -0.52(-2.66%) |
Jan 21, 2020 | 20.19 | 20.30 | 19.50 | 19.54 | 326,228 | -0.88(-4.31%) |
Jan 17, 2020 | 20.65 | 20.73 | 20.38 | 20.42 | 236,100 | -0.09(-0.44%) |
Jan 16, 2020 | 20.42 | 20.57 | 20.33 | 20.51 | 279,600 | +0.27(+1.33%) |
Jan 15, 2020 | 20.16 | 20.50 | 20.16 | 20.24 | 285,473 | +0.07(+0.35%) |
Jan 14, 2020 | 19.81 | 20.18 | 19.76 | 20.17 | 340,772 | +0.25(+1.26%) |
Jan 13, 2020 | 19.60 | 19.95 | 19.54 | 19.92 | 205,348 | +0.29(+1.48%) |
Jan 10, 2020 | 19.64 | 19.74 | 19.45 | 19.63 | 356,700 | +0.03(+0.15%) |
Jan 09, 2020 | 20.00 | 20.28 | 19.43 | 19.60 | 354,576 | -0.40(-2.00%) |
Jan 08, 2020 | 20.89 | 21.00 | 19.98 | 20.00 | 279,695 | -0.90(-4.31%) |
Jan 07, 2020 | 20.79 | 20.95 | 20.60 | 20.90 | 294,687 | +0.08(+0.38%) |
Jan 06, 2020 | 20.53 | 20.87 | 20.53 | 20.82 | 264,526 | +0.11(+0.53%) |
Jan 03, 2020 | 20.31 | 20.71 | 20.20 | 20.71 | 275,300 | +0.21(+1.02%) |
Jan 02, 2020 | 20.39 | 20.50 | 20.25 | 20.50 | 776,549 | +0.07(+0.34%) |
Dec 31, 2019 | 20.63 | 20.84 | 20.38 | 20.43 | 251,100 | -0.20(-0.97%) |
Dec 30, 2019 | 20.87 | 20.88 | 20.53 | 20.63 | 265,131 | -0.15(-0.72%) |
Dec 27, 2019 | 21.31 | 21.31 | 20.65 | 20.78 | 231,700 | -0.37(-1.75%) |
Dec 26, 2019 | 21.00 | 21.25 | 20.03 | 21.15 | 389,802 | +0.01(+0.05%) |
Dec 24, 2019 | 20.95 | 21.18 | 20.89 | 21.14 | 160,000 | +0.08(+0.38%) |
Dec 23, 2019 | 21.98 | 21.98 | 20.89 | 21.06 | 432,678 | -0.82(-3.75%) |
Dec 20, 2019 | 22.21 | 22.26 | 21.85 | 21.88 | 425,500 | -0.19(-0.86%) |
Dec 19, 2019 | 22.14 | 22.16 | 21.88 | 22.07 | 329,285 | -0.09(-0.41%) |
Dec 18, 2019 | 22.28 | 22.35 | 22.13 | 22.16 | 254,891 | -0.13(-0.58%) |
Dec 17, 2019 | 22.02 | 22.35 | 21.96 | 22.29 | 357,408 | +0.23(+1.04%) |
Dec 16, 2019 | 22.10 | 22.33 | 22.00 | 22.06 | 214,981 | +0.14(+0.64%) |
Dec 13, 2019 | 21.67 | 21.93 | 21.53 | 21.92 | 217,000 | +0.25(+1.15%) |
Dec 12, 2019 | 21.36 | 21.75 | 21.36 | 21.67 | 371,769 | +0.19(+0.88%) |
Dec 11, 2019 | 21.44 | 21.62 | 21.25 | 21.48 | 144,039 | -0.01(-0.05%) |
Dec 10, 2019 | 21.60 | 21.74 | 21.41 | 21.49 | 160,388 | -0.13(-0.60%) |
Dec 09, 2019 | 21.80 | 21.88 | 21.60 | 21.62 | 176,234 | -0.22(-1.01%) |
Dec 06, 2019 | 21.70 | 21.91 | 21.70 | 21.84 | 209,600 | +0.29(+1.35%) |
Dec 05, 2019 | 21.65 | 21.72 | 21.38 | 21.55 | 172,871 | +0.11(+0.51%) |
Dec 04, 2019 | 21.29 | 21.68 | 21.19 | 21.44 | 219,767 | +0.24(+1.13%) |
Dec 03, 2019 | 21.21 | 21.24 | 20.95 | 21.20 | 158,830 | -0.12(-0.56%) |