Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.26 | 18.60 | 17.56 | 18.09 | 30,284,132 | -0.95(-4.98%) |
Feb 27, 2020 | 19.37 | 19.46 | 18.91 | 19.04 | 27,516,254 | -0.72(-3.65%) |
Feb 26, 2020 | 20.45 | 20.45 | 19.77 | 19.77 | 19,138,014 | -0.56(-2.74%) |
Feb 25, 2020 | 20.00 | 20.83 | 19.76 | 20.32 | 50,574,096 | +1.09(+5.66%) |
Feb 24, 2020 | 19.39 | 19.53 | 19.11 | 19.23 | 25,124,820 | -0.52(-2.64%) |
Feb 21, 2020 | 19.64 | 19.82 | 19.59 | 19.76 | 19,517,364 | +0.05(+0.26%) |
Feb 20, 2020 | 19.49 | 19.86 | 19.48 | 19.70 | 23,502,812 | +0.18(+0.94%) |
Feb 19, 2020 | 19.45 | 19.70 | 19.36 | 19.52 | 15,259,294 | +0.17(+0.85%) |
Feb 18, 2020 | 19.21 | 19.40 | 19.15 | 19.36 | 9,726,767 | -0.11(-0.58%) |
Feb 14, 2020 | 19.37 | 19.50 | 19.36 | 19.47 | 10,316,610 | +0.13(+0.67%) |
Feb 13, 2020 | 19.45 | 19.49 | 19.27 | 19.34 | 10,573,403 | -0.23(-1.16%) |
Feb 12, 2020 | 19.41 | 19.60 | 19.41 | 19.57 | 14,923,030 | +0.22(+1.12%) |
Feb 11, 2020 | 19.17 | 19.41 | 19.11 | 19.35 | 10,548,426 | +0.21(+1.09%) |
Feb 10, 2020 | 19.76 | 19.91 | 19.01 | 19.14 | 15,057,995 | +0.23(+1.20%) |
Feb 07, 2020 | 18.87 | 18.94 | 18.75 | 18.91 | 8,436,821 | -0.10(-0.50%) |
Feb 06, 2020 | 19.03 | 19.09 | 18.92 | 19.01 | 6,552,975 | +0.05(+0.28%) |
Feb 05, 2020 | 18.94 | 18.97 | 18.76 | 18.96 | 10,176,405 | +0.20(+1.07%) |
Feb 04, 2020 | 18.85 | 18.92 | 18.64 | 18.76 | 11,699,814 | +0.22(+1.17%) |
Feb 03, 2020 | 18.63 | 18.88 | 18.49 | 18.54 | 9,424,716 | -0.02(-0.09%) |
Jan 31, 2020 | 18.67 | 18.74 | 18.42 | 18.56 | 13,121,530 | -0.18(-0.98%) |
Jan 30, 2020 | 18.52 | 18.81 | 18.45 | 18.74 | 9,545,768 | +0.09(+0.47%) |
Jan 29, 2020 | 18.93 | 18.97 | 18.63 | 18.65 | 9,821,227 | -0.18(-0.97%) |
Jan 28, 2020 | 18.93 | 19.07 | 18.78 | 18.83 | 9,893,429 | +0.05(+0.28%) |
Jan 27, 2020 | 18.83 | 18.97 | 18.70 | 18.78 | 12,126,463 | -0.35(-1.82%) |
Jan 24, 2020 | 19.30 | 19.32 | 18.97 | 19.13 | 11,834,022 | -0.10(-0.54%) |
Jan 23, 2020 | 19.10 | 19.30 | 19.03 | 19.23 | 12,425,273 | +0.15(+0.77%) |
Jan 22, 2020 | 19.11 | 19.11 | 18.74 | 19.09 | 11,230,150 | -0.03(-0.14%) |
Jan 21, 2020 | 19.08 | 19.12 | 18.95 | 19.11 | 11,848,116 | -0.01(-0.05%) |
Jan 17, 2020 | 18.83 | 19.13 | 18.74 | 19.12 | 15,483,532 | +0.26(+1.38%) |
Jan 16, 2020 | 18.63 | 18.86 | 18.53 | 18.86 | 9,031,913 | +0.22(+1.17%) |
Jan 15, 2020 | 18.58 | 18.81 | 18.55 | 18.64 | 16,037,133 | +0.02(+0.09%) |
Jan 14, 2020 | 18.72 | 18.75 | 18.50 | 18.63 | 13,784,653 | -0.05(-0.28%) |
Jan 13, 2020 | 18.68 | 18.76 | 18.57 | 18.68 | 8,223,781 | +0.07(+0.37%) |
Jan 10, 2020 | 18.50 | 18.75 | 18.50 | 18.61 | 11,503,356 | +0.16(+0.85%) |
Jan 09, 2020 | 18.28 | 18.50 | 18.25 | 18.45 | 10,775,809 | +0.23(+1.29%) |
Jan 08, 2020 | 17.87 | 18.27 | 17.87 | 18.22 | 8,938,930 | +0.23(+1.31%) |
Jan 07, 2020 | 17.89 | 18.08 | 17.85 | 17.98 | 7,510,872 | +0.04(+0.24%) |
Jan 06, 2020 | 17.98 | 18.09 | 17.85 | 17.94 | 10,699,573 | +0.07(+0.39%) |
Jan 03, 2020 | 17.82 | 18.00 | 17.80 | 17.87 | 6,231,190 | -0.23(-1.25%) |
Jan 02, 2020 | 18.00 | 18.13 | 17.97 | 18.09 | 8,266,273 | +0.21(+1.17%) |
Dec 31, 2019 | 17.76 | 17.90 | 17.69 | 17.89 | 7,217,789 | +0.05(+0.29%) |
Dec 30, 2019 | 17.84 | 17.96 | 17.75 | 17.83 | 5,122,045 | -0.03(-0.20%) |
Dec 27, 2019 | 18.01 | 18.04 | 17.85 | 17.87 | 5,492,533 | -0.14(-0.77%) |
Dec 26, 2019 | 17.95 | 18.10 | 17.94 | 18.01 | 4,285,235 | +0.09(+0.49%) |
Dec 24, 2019 | 17.89 | 18.05 | 17.89 | 17.92 | 3,521,287 | +0.03(+0.15%) |
Dec 23, 2019 | 17.89 | 17.99 | 17.76 | 17.89 | 8,747,785 | +0.00(+0.00%) |
Dec 20, 2019 | 17.69 | 17.98 | 17.62 | 17.89 | 18,478,144 | +0.23(+1.28%) |
Dec 19, 2019 | 17.74 | 17.76 | 17.60 | 17.67 | 9,498,947 | -0.03(-0.15%) |
Dec 18, 2019 | 17.69 | 17.82 | 17.67 | 17.69 | 12,965,910 | -0.03(-0.20%) |
Dec 17, 2019 | 17.88 | 17.88 | 17.69 | 17.73 | 8,746,720 | -0.13(-0.73%) |
Dec 16, 2019 | 17.76 | 18.01 | 17.74 | 17.86 | 10,019,784 | +0.15(+0.84%) |
Dec 13, 2019 | 17.73 | 17.87 | 17.63 | 17.71 | 9,988,701 | -0.07(-0.39%) |
Dec 12, 2019 | 17.36 | 17.84 | 17.36 | 17.78 | 17,002,250 | +0.31(+1.79%) |
Dec 11, 2019 | 17.58 | 17.61 | 17.36 | 17.47 | 17,394,468 | -0.11(-0.64%) |
Dec 10, 2019 | 17.38 | 17.64 | 17.38 | 17.58 | 12,986,242 | -0.08(-0.46%) |
Dec 09, 2019 | 17.68 | 17.90 | 17.64 | 17.66 | 8,608,482 | -0.03(-0.15%) |
Dec 06, 2019 | 17.63 | 17.82 | 17.61 | 17.69 | 12,443,104 | +0.16(+0.89%) |
Dec 05, 2019 | 17.38 | 17.54 | 17.22 | 17.53 | 15,024,781 | +0.24(+1.40%) |
Dec 04, 2019 | 17.02 | 17.39 | 17.00 | 17.29 | 17,377,336 | +0.35(+2.09%) |
Dec 03, 2019 | 16.87 | 16.98 | 16.76 | 16.94 | 19,297,490 | -0.17(-1.01%) |