Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.05 | 16.40 | 15.00 | 16.26 | 1,597,200 | +0.51(+3.24%) |
Feb 27, 2020 | 15.55 | 16.44 | 15.21 | 15.75 | 1,539,176 | -0.44(-2.72%) |
Feb 26, 2020 | 15.61 | 16.47 | 15.47 | 16.19 | 2,543,452 | +1.19(+7.93%) |
Feb 25, 2020 | 17.46 | 18.32 | 14.74 | 15.00 | 5,672,699 | -4.31(-22.32%) |
Feb 24, 2020 | 19.39 | 19.59 | 19.02 | 19.31 | 1,387,340 | -0.94(-4.64%) |
Feb 21, 2020 | 20.78 | 20.86 | 20.21 | 20.25 | 727,800 | -0.63(-3.02%) |
Feb 20, 2020 | 20.73 | 21.00 | 20.44 | 20.88 | 646,522 | +0.07(+0.34%) |
Feb 19, 2020 | 20.40 | 21.29 | 20.27 | 20.81 | 1,228,134 | +0.44(+2.16%) |
Feb 18, 2020 | 20.52 | 20.63 | 20.10 | 20.37 | 798,001 | -0.05(-0.24%) |
Feb 14, 2020 | 20.75 | 20.75 | 19.90 | 20.42 | 619,500 | -0.29(-1.40%) |
Feb 13, 2020 | 20.28 | 21.03 | 20.25 | 20.71 | 903,210 | +0.35(+1.72%) |
Feb 12, 2020 | 20.15 | 20.44 | 19.92 | 20.36 | 565,889 | +0.33(+1.65%) |
Feb 11, 2020 | 19.80 | 20.04 | 19.61 | 20.03 | 514,832 | +0.31(+1.57%) |
Feb 10, 2020 | 19.27 | 19.72 | 19.10 | 19.72 | 397,450 | +0.34(+1.75%) |
Feb 07, 2020 | 19.58 | 19.80 | 18.77 | 19.38 | 818,900 | -0.25(-1.27%) |
Feb 06, 2020 | 19.08 | 19.64 | 19.07 | 19.63 | 719,564 | +0.55(+2.88%) |
Feb 05, 2020 | 18.98 | 19.08 | 18.68 | 19.08 | 685,854 | +0.25(+1.33%) |
Feb 04, 2020 | 18.34 | 18.89 | 18.29 | 18.83 | 591,431 | +0.69(+3.80%) |
Feb 03, 2020 | 18.35 | 18.52 | 18.08 | 18.14 | 535,802 | -0.20(-1.09%) |
Jan 31, 2020 | 18.73 | 18.74 | 18.27 | 18.34 | 602,900 | -0.46(-2.45%) |
Jan 30, 2020 | 18.64 | 18.83 | 18.40 | 18.80 | 504,365 | +0.00(+0.00%) |
Jan 29, 2020 | 19.17 | 19.20 | 18.71 | 18.80 | 631,045 | -0.20(-1.03%) |
Jan 28, 2020 | 18.92 | 19.15 | 18.66 | 19.00 | 492,262 | +0.19(+0.98%) |
Jan 27, 2020 | 18.44 | 19.07 | 18.33 | 18.81 | 1,785,537 | -0.02(-0.11%) |
Jan 24, 2020 | 19.01 | 19.16 | 18.66 | 18.83 | 754,900 | -0.14(-0.74%) |
Jan 23, 2020 | 18.83 | 19.10 | 18.71 | 18.97 | 763,194 | +0.06(+0.32%) |
Jan 22, 2020 | 18.78 | 19.04 | 18.78 | 18.91 | 814,997 | +0.11(+0.59%) |
Jan 21, 2020 | 19.72 | 19.85 | 18.26 | 18.80 | 1,456,997 | -0.94(-4.76%) |
Jan 17, 2020 | 19.62 | 19.93 | 19.42 | 19.74 | 974,200 | +0.24(+1.23%) |
Jan 16, 2020 | 19.53 | 19.77 | 19.40 | 19.50 | 800,943 | +0.27(+1.40%) |
Jan 15, 2020 | 19.54 | 19.69 | 19.19 | 19.23 | 718,555 | -0.41(-2.09%) |
Jan 14, 2020 | 19.71 | 19.76 | 19.23 | 19.64 | 1,480,973 | -0.08(-0.41%) |
Jan 13, 2020 | 19.71 | 20.05 | 19.67 | 19.72 | 877,786 | +0.00(+0.00%) |
Jan 10, 2020 | 20.04 | 20.15 | 19.65 | 19.72 | 887,500 | -0.36(-1.79%) |
Jan 09, 2020 | 19.92 | 20.18 | 19.57 | 20.08 | 809,402 | +0.18(+0.93%) |
Jan 08, 2020 | 20.35 | 20.83 | 19.79 | 19.89 | 1,572,852 | -0.37(-1.80%) |
Jan 07, 2020 | 20.20 | 20.58 | 19.93 | 20.26 | 1,375,717 | +0.06(+0.30%) |
Jan 06, 2020 | 21.30 | 21.39 | 20.02 | 20.20 | 2,692,873 | -0.22(-1.08%) |
Jan 03, 2020 | 18.99 | 20.45 | 18.81 | 20.42 | 2,756,800 | +2.00(+10.86%) |
Jan 02, 2020 | 18.06 | 18.44 | 18.02 | 18.42 | 776,289 | +0.41(+2.28%) |
Dec 31, 2019 | 17.90 | 18.12 | 17.71 | 18.01 | 610,800 | +0.09(+0.50%) |
Dec 30, 2019 | 18.24 | 18.24 | 17.51 | 17.92 | 733,164 | +0.15(+0.84%) |
Dec 27, 2019 | 17.98 | 18.02 | 17.75 | 17.77 | 792,000 | -0.12(-0.67%) |
Dec 26, 2019 | 18.10 | 18.15 | 17.83 | 17.89 | 535,208 | -0.25(-1.38%) |
Dec 24, 2019 | 18.46 | 18.46 | 17.98 | 18.14 | 391,100 | -0.26(-1.41%) |
Dec 23, 2019 | 18.31 | 18.61 | 18.17 | 18.40 | 611,394 | +0.26(+1.43%) |
Dec 20, 2019 | 18.28 | 18.50 | 18.12 | 18.14 | 1,306,100 | -0.10(-0.55%) |
Dec 19, 2019 | 18.18 | 18.29 | 17.82 | 18.24 | 802,916 | +0.05(+0.30%) |
Dec 18, 2019 | 18.15 | 18.25 | 17.98 | 18.18 | 842,309 | -0.08(-0.41%) |
Dec 17, 2019 | 17.99 | 18.30 | 17.82 | 18.26 | 540,332 | +0.21(+1.16%) |
Dec 16, 2019 | 18.36 | 18.39 | 18.01 | 18.05 | 1,009,130 | -0.30(-1.63%) |
Dec 13, 2019 | 18.30 | 18.43 | 18.04 | 18.35 | 747,500 | -0.09(-0.49%) |
Dec 12, 2019 | 18.20 | 18.52 | 18.17 | 18.44 | 984,712 | +0.25(+1.37%) |
Dec 11, 2019 | 17.49 | 18.23 | 17.46 | 18.19 | 917,641 | +0.67(+3.82%) |
Dec 10, 2019 | 17.43 | 17.58 | 17.24 | 17.52 | 782,842 | +0.12(+0.69%) |
Dec 09, 2019 | 17.43 | 17.66 | 17.27 | 17.40 | 928,673 | +0.00(+0.00%) |
Dec 06, 2019 | 17.34 | 17.52 | 17.26 | 17.40 | 1,072,700 | +0.21(+1.22%) |
Dec 05, 2019 | 17.21 | 17.48 | 17.15 | 17.19 | 575,663 | +0.04(+0.20%) |
Dec 04, 2019 | 17.49 | 17.56 | 17.07 | 17.16 | 1,187,853 | -0.04(-0.26%) |
Dec 03, 2019 | 17.51 | 17.51 | 17.10 | 17.20 | 1,006,939 | -0.50(-2.82%) |