Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.00 | 21.00 | 19.60 | 20.12 | 11,720 | -1.64(-7.56%) |
Feb 27, 2020 | 20.41 | 23.10 | 19.43 | 21.77 | 33,471 | +1.05(+5.07%) |
Feb 26, 2020 | 20.82 | 21.02 | 19.60 | 20.72 | 5,518 | +0.07(+0.34%) |
Feb 25, 2020 | 20.65 | 21.35 | 20.30 | 20.65 | 8,313 | -0.09(-0.42%) |
Feb 24, 2020 | 21.00 | 21.35 | 19.95 | 20.74 | 9,165 | -0.22(-1.07%) |
Feb 21, 2020 | 19.39 | 20.96 | 19.39 | 20.96 | 9,891 | +1.34(+6.83%) |
Feb 20, 2020 | 20.27 | 20.27 | 19.35 | 19.62 | 3,929 | -0.22(-1.11%) |
Feb 19, 2020 | 18.20 | 20.65 | 18.20 | 19.84 | 9,337 | +1.46(+7.96%) |
Feb 18, 2020 | 17.51 | 18.73 | 17.51 | 18.38 | 2,711 | +0.59(+3.33%) |
Feb 14, 2020 | 18.20 | 18.20 | 17.50 | 17.79 | 3,425 | +0.29(+1.64%) |
Feb 13, 2020 | 17.85 | 18.55 | 17.50 | 17.50 | 6,362 | -0.55(-3.04%) |
Feb 12, 2020 | 18.90 | 18.90 | 17.97 | 18.05 | 3,585 | -0.32(-1.75%) |
Feb 11, 2020 | 19.11 | 19.51 | 17.68 | 18.37 | 7,131 | -0.93(-4.81%) |
Feb 10, 2020 | 20.19 | 20.29 | 18.90 | 19.30 | 2,054 | -0.44(-2.22%) |
Feb 07, 2020 | 19.64 | 20.33 | 19.29 | 19.74 | 6,305 | -0.46(-2.29%) |
Feb 06, 2020 | 19.95 | 20.65 | 19.61 | 20.20 | 6,781 | -0.10(-0.50%) |
Feb 05, 2020 | 20.65 | 21.00 | 20.30 | 20.30 | 2,836 | -0.18(-0.87%) |
Feb 04, 2020 | 20.65 | 21.70 | 19.95 | 20.48 | 11,071 | +0.18(+0.88%) |
Feb 03, 2020 | 21.00 | 21.00 | 18.90 | 20.30 | 3,583 | -0.75(-3.54%) |
Jan 31, 2020 | 20.30 | 21.35 | 20.30 | 21.05 | 3,054 | -0.30(-1.43%) |
Jan 30, 2020 | 21.58 | 21.70 | 21.00 | 21.35 | 3,069 | -0.70(-3.17%) |
Jan 29, 2020 | 21.35 | 22.05 | 20.65 | 22.05 | 4,917 | +0.48(+2.24%) |
Jan 28, 2020 | 22.17 | 22.17 | 21.35 | 21.57 | 3,079 | -0.25(-1.15%) |
Jan 27, 2020 | 22.40 | 22.45 | 21.00 | 21.82 | 7,557 | -1.39(-5.97%) |
Jan 24, 2020 | 22.75 | 24.92 | 21.70 | 23.20 | 25,162 | +0.33(+1.44%) |
Jan 23, 2020 | 22.05 | 23.37 | 21.00 | 22.88 | 16,608 | +1.18(+5.42%) |
Jan 22, 2020 | 21.66 | 22.40 | 21.61 | 21.70 | 5,012 | +0.04(+0.16%) |
Jan 21, 2020 | 22.02 | 22.23 | 21.35 | 21.66 | 5,876 | -0.32(-1.45%) |
Jan 17, 2020 | 22.40 | 22.40 | 21.35 | 21.98 | 6,397 | +0.27(+1.26%) |
Jan 16, 2020 | 20.68 | 22.14 | 20.65 | 21.71 | 11,337 | +1.06(+5.14%) |
Jan 15, 2020 | 20.65 | 21.70 | 19.95 | 20.65 | 9,470 | -0.35(-1.67%) |
Jan 14, 2020 | 20.65 | 21.35 | 20.65 | 21.00 | 3,615 | +0.01(+0.03%) |
Jan 13, 2020 | 21.70 | 22.05 | 20.34 | 20.99 | 4,476 | -0.71(-3.27%) |
Jan 10, 2020 | 22.75 | 23.41 | 21.39 | 21.70 | 4,954 | -1.05(-4.60%) |
Jan 09, 2020 | 22.40 | 23.10 | 21.70 | 22.75 | 6,523 | +0.55(+2.49%) |
Jan 08, 2020 | 23.62 | 24.15 | 22.05 | 22.20 | 6,529 | -1.25(-5.34%) |
Jan 07, 2020 | 21.70 | 24.50 | 21.70 | 23.45 | 17,657 | +1.36(+6.18%) |
Jan 06, 2020 | 21.63 | 22.44 | 21.35 | 22.09 | 3,592 | +0.00(+0.00%) |
Jan 03, 2020 | 21.74 | 23.10 | 21.74 | 22.09 | 3,837 | +0.21(+0.96%) |
Jan 02, 2020 | 22.40 | 23.45 | 21.70 | 21.88 | 3,925 | -0.52(-2.34%) |
Dec 31, 2019 | 22.05 | 23.78 | 21.69 | 22.40 | 5,188 | +0.24(+1.09%) |
Dec 30, 2019 | 22.79 | 22.94 | 21.52 | 22.16 | 7,656 | -0.85(-3.70%) |
Dec 27, 2019 | 23.20 | 24.03 | 21.83 | 23.01 | 13,160 | +0.61(+2.72%) |
Dec 26, 2019 | 21.35 | 26.95 | 21.35 | 22.40 | 16,531 | +0.70(+3.24%) |
Dec 24, 2019 | 21.58 | 22.03 | 21.35 | 21.70 | 2,125 | -0.00(-0.02%) |
Dec 23, 2019 | 21.35 | 22.05 | 21.00 | 21.70 | 7,957 | +0.60(+2.84%) |
Dec 20, 2019 | 20.65 | 21.18 | 20.51 | 21.10 | 5,394 | +0.45(+2.17%) |
Dec 19, 2019 | 20.36 | 21.00 | 20.30 | 20.65 | 3,792 | -0.07(-0.32%) |
Dec 18, 2019 | 20.30 | 21.11 | 19.95 | 20.72 | 5,550 | +0.07(+0.34%) |
Dec 17, 2019 | 19.95 | 21.35 | 19.95 | 20.65 | 14,367 | +0.70(+3.51%) |
Dec 16, 2019 | 19.95 | 20.65 | 19.60 | 19.95 | 2,641 | +0.06(+0.32%) |
Dec 13, 2019 | 19.37 | 20.95 | 19.37 | 19.89 | 4,605 | +0.18(+0.91%) |
Dec 12, 2019 | 19.60 | 21.00 | 19.60 | 19.71 | 5,749 | -0.24(-1.21%) |
Dec 11, 2019 | 19.95 | 21.35 | 19.60 | 19.95 | 4,854 | +0.00(+0.00%) |
Dec 10, 2019 | 19.60 | 20.30 | 19.60 | 19.95 | 6,251 | -0.35(-1.72%) |
Dec 09, 2019 | 20.30 | 21.00 | 19.60 | 20.30 | 8,330 | -0.17(-0.82%) |
Dec 06, 2019 | 20.30 | 21.00 | 20.30 | 20.47 | 4,320 | +0.05(+0.22%) |
Dec 05, 2019 | 22.75 | 22.75 | 20.30 | 20.42 | 16,729 | -1.47(-6.73%) |
Dec 04, 2019 | 21.18 | 22.40 | 21.00 | 21.90 | 10,054 | +0.73(+3.47%) |
Dec 03, 2019 | 21.35 | 22.05 | 20.65 | 21.16 | 9,397 | -0.54(-2.48%) |