Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.95 | 20.25 | 18.30 | 18.75 | 97,813 | -1.65(-8.09%) |
Feb 27, 2020 | 20.40 | 21.90 | 18.75 | 20.40 | 261,900 | -0.15(-0.73%) |
Feb 26, 2020 | 22.65 | 22.65 | 20.25 | 20.55 | 131,286 | +1.20(+6.20%) |
Feb 25, 2020 | 20.25 | 21.00 | 19.20 | 19.35 | 162,481 | -0.90(-4.44%) |
Feb 24, 2020 | 20.55 | 21.00 | 19.95 | 20.25 | 77,029 | -0.75(-3.57%) |
Feb 21, 2020 | 21.90 | 22.35 | 20.70 | 21.00 | 85,713 | -0.60(-2.78%) |
Feb 20, 2020 | 22.35 | 23.40 | 21.60 | 21.60 | 94,557 | -0.75(-3.36%) |
Feb 19, 2020 | 23.25 | 24.30 | 22.20 | 22.35 | 67,496 | -0.90(-3.87%) |
Feb 18, 2020 | 21.30 | 26.25 | 21.30 | 23.25 | 191,524 | +1.65(+7.64%) |
Feb 14, 2020 | 22.95 | 23.10 | 21.60 | 21.60 | 63,606 | -1.35(-5.88%) |
Feb 13, 2020 | 23.70 | 24.60 | 22.80 | 22.95 | 37,323 | -1.05(-4.38%) |
Feb 12, 2020 | 23.85 | 25.95 | 22.50 | 24.00 | 108,986 | +0.15(+0.63%) |
Feb 11, 2020 | 24.15 | 26.70 | 23.70 | 23.85 | 125,923 | +0.15(+0.63%) |
Feb 10, 2020 | 20.25 | 24.30 | 19.80 | 23.70 | 155,769 | +3.75(+18.80%) |
Feb 07, 2020 | 21.00 | 23.10 | 19.73 | 19.95 | 284,406 | +3.90(+24.30%) |
Feb 06, 2020 | 16.50 | 17.10 | 16.05 | 16.05 | 80,286 | -0.60(-3.60%) |
Feb 05, 2020 | 17.70 | 18.12 | 16.65 | 16.65 | 85,621 | -0.90(-5.13%) |
Feb 04, 2020 | 18.75 | 18.75 | 17.55 | 17.55 | 25,375 | -0.45(-2.50%) |
Feb 03, 2020 | 18.75 | 19.20 | 18.00 | 18.00 | 19,734 | -0.45(-2.44%) |
Jan 31, 2020 | 18.00 | 19.05 | 18.00 | 18.45 | 31,520 | +0.15(+0.82%) |
Jan 30, 2020 | 19.05 | 19.05 | 17.70 | 18.30 | 36,051 | -0.60(-3.17%) |
Jan 29, 2020 | 19.35 | 19.35 | 18.90 | 18.90 | 23,742 | -0.45(-2.33%) |
Jan 28, 2020 | 19.35 | 19.50 | 19.20 | 19.35 | 21,927 | +0.00(+0.00%) |
Jan 27, 2020 | 19.95 | 20.10 | 19.35 | 19.35 | 16,025 | -0.75(-3.73%) |
Jan 24, 2020 | 20.70 | 21.00 | 20.10 | 20.10 | 22,020 | -0.75(-3.60%) |
Jan 23, 2020 | 21.15 | 21.23 | 20.70 | 20.85 | 20,057 | -0.30(-1.42%) |
Jan 22, 2020 | 21.30 | 21.60 | 21.15 | 21.15 | 21,106 | -0.15(-0.70%) |
Jan 21, 2020 | 21.75 | 22.05 | 21.30 | 21.30 | 15,119 | -0.60(-2.74%) |
Jan 17, 2020 | 22.65 | 22.80 | 21.90 | 21.90 | 16,586 | -0.30(-1.35%) |
Jan 16, 2020 | 22.50 | 22.65 | 22.20 | 22.20 | 70,247 | +0.00(+0.00%) |
Jan 15, 2020 | 22.05 | 22.65 | 21.75 | 22.20 | 23,926 | +0.45(+2.07%) |
Jan 14, 2020 | 22.20 | 22.65 | 21.75 | 21.75 | 17,018 | -0.45(-2.03%) |
Jan 13, 2020 | 22.05 | 22.57 | 21.75 | 22.20 | 17,944 | +0.00(+0.00%) |
Jan 10, 2020 | 22.35 | 22.57 | 21.90 | 22.20 | 11,600 | -0.15(-0.67%) |
Jan 09, 2020 | 23.55 | 23.55 | 22.20 | 22.35 | 62,938 | -1.20(-5.10%) |
Jan 08, 2020 | 23.40 | 23.70 | 23.25 | 23.55 | 12,312 | +0.15(+0.64%) |
Jan 07, 2020 | 21.30 | 23.55 | 21.15 | 23.40 | 36,137 | +2.40(+11.43%) |
Jan 06, 2020 | 19.65 | 21.45 | 19.35 | 21.00 | 44,338 | +1.20(+6.06%) |
Jan 03, 2020 | 19.95 | 20.25 | 19.65 | 19.80 | 15,720 | -0.30(-1.49%) |
Jan 02, 2020 | 20.40 | 20.85 | 20.10 | 20.10 | 22,430 | -0.45(-2.19%) |
Dec 31, 2019 | 20.40 | 20.70 | 20.25 | 20.55 | 48,393 | +0.00(+0.00%) |
Dec 30, 2019 | 20.70 | 21.00 | 20.55 | 20.55 | 18,733 | -0.30(-1.44%) |
Dec 27, 2019 | 21.00 | 21.11 | 20.25 | 20.85 | 33,780 | +0.15(+0.72%) |
Dec 26, 2019 | 21.00 | 21.75 | 20.25 | 20.70 | 35,072 | -0.45(-2.13%) |
Dec 24, 2019 | 21.75 | 22.35 | 21.00 | 21.15 | 11,186 | -0.30(-1.40%) |
Dec 23, 2019 | 21.30 | 21.75 | 20.85 | 21.45 | 39,190 | +0.45(+2.14%) |
Dec 20, 2019 | 20.25 | 21.30 | 20.25 | 21.00 | 62,600 | +0.75(+3.70%) |
Dec 19, 2019 | 21.30 | 21.30 | 20.25 | 20.25 | 41,193 | -0.90(-4.26%) |
Dec 18, 2019 | 21.00 | 21.30 | 21.00 | 21.15 | 10,141 | +0.15(+0.71%) |
Dec 17, 2019 | 22.05 | 22.05 | 21.00 | 21.00 | 32,838 | -0.90(-4.11%) |
Dec 16, 2019 | 21.60 | 22.20 | 21.60 | 21.90 | 12,745 | +0.00(+0.00%) |
Dec 13, 2019 | 21.45 | 22.35 | 21.45 | 21.90 | 9,486 | +0.15(+0.69%) |
Dec 12, 2019 | 21.60 | 21.90 | 21.00 | 21.75 | 19,597 | +0.60(+2.84%) |
Dec 11, 2019 | 21.45 | 21.90 | 21.00 | 21.15 | 9,265 | -0.15(-0.70%) |
Dec 10, 2019 | 21.30 | 21.60 | 20.85 | 21.30 | 21,415 | +0.15(+0.71%) |
Dec 09, 2019 | 21.60 | 22.20 | 21.15 | 21.15 | 16,007 | -0.90(-4.08%) |
Dec 06, 2019 | 21.60 | 22.20 | 21.00 | 22.05 | 28,273 | +0.30(+1.38%) |
Dec 05, 2019 | 21.75 | 22.12 | 21.68 | 21.75 | 13,022 | +0.00(+0.00%) |
Dec 04, 2019 | 22.20 | 22.43 | 21.75 | 21.75 | 15,190 | -0.45(-2.03%) |
Dec 03, 2019 | 22.35 | 22.95 | 21.90 | 22.20 | 14,626 | -0.60(-2.63%) |