Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.90 | 15.29 | 14.45 | 15.24 | 3,485,000 | +0.01(+0.07%) |
Feb 27, 2020 | 15.49 | 15.69 | 14.92 | 15.23 | 2,162,100 | -0.73(-4.57%) |
Feb 26, 2020 | 16.25 | 16.45 | 15.89 | 15.96 | 1,214,513 | -0.31(-1.91%) |
Feb 25, 2020 | 17.10 | 17.16 | 16.27 | 16.27 | 1,563,061 | -0.81(-4.74%) |
Feb 24, 2020 | 16.97 | 17.20 | 16.87 | 17.08 | 587,772 | -0.39(-2.23%) |
Feb 21, 2020 | 17.58 | 17.68 | 17.41 | 17.47 | 573,700 | -0.25(-1.41%) |
Feb 20, 2020 | 17.78 | 17.94 | 17.70 | 17.72 | 889,600 | -0.11(-0.62%) |
Feb 19, 2020 | 17.96 | 18.00 | 17.77 | 17.83 | 500,789 | -0.07(-0.39%) |
Feb 18, 2020 | 17.78 | 17.92 | 17.78 | 17.90 | 393,406 | -0.06(-0.33%) |
Feb 14, 2020 | 17.94 | 18.00 | 17.86 | 17.96 | 433,000 | -0.01(-0.06%) |
Feb 13, 2020 | 17.97 | 18.18 | 17.91 | 17.97 | 501,302 | -0.12(-0.66%) |
Feb 12, 2020 | 17.96 | 18.11 | 17.86 | 18.09 | 630,264 | +0.36(+2.03%) |
Feb 11, 2020 | 17.77 | 17.79 | 17.64 | 17.73 | 606,405 | +0.11(+0.62%) |
Feb 10, 2020 | 17.77 | 17.86 | 17.55 | 17.62 | 678,372 | -0.27(-1.51%) |
Feb 07, 2020 | 17.92 | 18.02 | 17.82 | 17.89 | 623,200 | -0.17(-0.94%) |
Feb 06, 2020 | 18.29 | 18.40 | 18.03 | 18.06 | 540,698 | -0.25(-1.37%) |
Feb 05, 2020 | 18.18 | 18.56 | 18.18 | 18.31 | 905,830 | +0.21(+1.16%) |
Feb 04, 2020 | 17.90 | 18.34 | 17.90 | 18.10 | 880,786 | +0.30(+1.69%) |
Feb 03, 2020 | 17.87 | 18.05 | 17.79 | 17.80 | 668,976 | -0.12(-0.67%) |
Jan 31, 2020 | 18.16 | 18.23 | 17.87 | 17.92 | 600,900 | -0.27(-1.48%) |
Jan 30, 2020 | 18.27 | 18.27 | 17.97 | 18.19 | 739,390 | -0.16(-0.87%) |
Jan 29, 2020 | 18.43 | 18.57 | 18.29 | 18.35 | 3,213,766 | -0.03(-0.16%) |
Jan 28, 2020 | 18.42 | 18.49 | 18.29 | 18.38 | 788,614 | +0.03(+0.16%) |
Jan 27, 2020 | 18.19 | 18.38 | 18.19 | 18.35 | 1,286,531 | -0.25(-1.34%) |
Jan 24, 2020 | 18.90 | 18.91 | 18.52 | 18.60 | 686,100 | -0.30(-1.59%) |
Jan 23, 2020 | 18.80 | 19.01 | 18.58 | 18.90 | 1,062,588 | -0.07(-0.37%) |
Jan 22, 2020 | 19.30 | 19.35 | 18.89 | 18.97 | 718,268 | -0.32(-1.66%) |
Jan 21, 2020 | 19.68 | 19.71 | 19.28 | 19.29 | 589,966 | -0.47(-2.38%) |
Jan 17, 2020 | 19.92 | 19.92 | 19.70 | 19.76 | 730,100 | -0.13(-0.65%) |
Jan 16, 2020 | 19.94 | 19.97 | 19.85 | 19.89 | 1,515,717 | +0.07(+0.35%) |
Jan 15, 2020 | 19.72 | 19.86 | 19.72 | 19.82 | 528,137 | +0.02(+0.10%) |
Jan 14, 2020 | 19.65 | 19.85 | 19.61 | 19.80 | 532,104 | +0.17(+0.87%) |
Jan 13, 2020 | 19.43 | 19.73 | 19.39 | 19.63 | 698,823 | +0.14(+0.72%) |
Jan 10, 2020 | 19.55 | 19.55 | 19.37 | 19.49 | 1,213,300 | -0.49(-2.45%) |
Jan 09, 2020 | 20.08 | 20.14 | 19.89 | 19.98 | 608,124 | -0.05(-0.25%) |
Jan 08, 2020 | 20.19 | 20.31 | 19.92 | 20.03 | 818,874 | -0.17(-0.84%) |
Jan 07, 2020 | 20.11 | 20.36 | 19.99 | 20.20 | 1,247,868 | +0.09(+0.45%) |
Jan 06, 2020 | 19.93 | 20.19 | 19.93 | 20.11 | 907,898 | +0.26(+1.31%) |
Jan 03, 2020 | 19.78 | 19.86 | 19.58 | 19.85 | 849,100 | +0.17(+0.86%) |
Jan 02, 2020 | 19.51 | 19.71 | 19.46 | 19.68 | 630,281 | +0.26(+1.34%) |
Dec 31, 2019 | 19.25 | 19.44 | 19.20 | 19.42 | 752,700 | +0.11(+0.57%) |
Dec 30, 2019 | 19.59 | 19.66 | 19.26 | 19.31 | 1,682,951 | -0.28(-1.43%) |
Dec 27, 2019 | 19.88 | 19.88 | 19.47 | 19.59 | 1,105,400 | -0.25(-1.26%) |
Dec 26, 2019 | 19.69 | 19.87 | 19.66 | 19.84 | 1,125,466 | +0.21(+1.07%) |
Dec 24, 2019 | 19.66 | 19.68 | 19.50 | 19.63 | 729,300 | -0.01(-0.05%) |
Dec 23, 2019 | 19.38 | 19.65 | 19.24 | 19.64 | 2,206,200 | +0.26(+1.34%) |
Dec 20, 2019 | 19.44 | 19.50 | 19.30 | 19.38 | 1,364,300 | -0.19(-0.97%) |
Dec 19, 2019 | 19.50 | 19.57 | 19.32 | 19.57 | 1,536,432 | +0.07(+0.36%) |
Dec 18, 2019 | 19.15 | 19.57 | 19.15 | 19.50 | 1,418,427 | +0.23(+1.19%) |
Dec 17, 2019 | 19.00 | 19.52 | 19.00 | 19.27 | 1,229,878 | +0.36(+1.90%) |
Dec 16, 2019 | 18.70 | 18.95 | 18.68 | 18.91 | 1,550,911 | +0.34(+1.83%) |
Dec 13, 2019 | 18.88 | 18.94 | 18.48 | 18.57 | 1,623,500 | -0.28(-1.49%) |
Dec 12, 2019 | 18.78 | 19.04 | 18.68 | 18.85 | 2,099,656 | +0.13(+0.69%) |
Dec 11, 2019 | 18.74 | 18.86 | 18.61 | 18.72 | 1,923,065 | +0.02(+0.11%) |
Dec 10, 2019 | 18.22 | 18.76 | 18.22 | 18.70 | 2,626,331 | +0.46(+2.52%) |
Dec 09, 2019 | 17.72 | 18.24 | 17.72 | 18.24 | 2,554,569 | +0.46(+2.59%) |
Dec 06, 2019 | 17.68 | 17.89 | 17.68 | 17.78 | 1,817,500 | +0.11(+0.62%) |
Dec 05, 2019 | 17.80 | 17.90 | 17.67 | 17.67 | 1,757,857 | -0.18(-1.01%) |
Dec 04, 2019 | 17.87 | 17.87 | 17.55 | 17.85 | 1,805,093 | +0.26(+1.48%) |
Dec 03, 2019 | 17.65 | 17.75 | 17.51 | 17.59 | 1,259,335 | -0.11(-0.62%) |