Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.15 | 15.55 | 14.15 | 15.54 | 14,100 | -0.12(-0.77%) |
Feb 27, 2020 | 15.25 | 16.24 | 14.90 | 15.66 | 13,236 | -1.20(-7.13%) |
Feb 26, 2020 | 17.82 | 18.00 | 16.86 | 16.86 | 6,473 | -0.89(-5.01%) |
Feb 25, 2020 | 19.02 | 19.02 | 17.75 | 17.75 | 9,086 | -1.68(-8.64%) |
Feb 24, 2020 | 20.00 | 20.00 | 19.23 | 19.43 | 9,841 | -1.14(-5.53%) |
Feb 21, 2020 | 21.01 | 21.02 | 20.37 | 20.57 | 8,800 | -0.58(-2.76%) |
Feb 20, 2020 | 21.44 | 21.44 | 21.12 | 21.15 | 2,047 | -0.15(-0.72%) |
Feb 19, 2020 | 21.30 | 21.32 | 21.21 | 21.31 | 8,738 | -0.01(-0.06%) |
Feb 18, 2020 | 21.55 | 22.63 | 21.22 | 21.32 | 2,312 | -0.14(-0.65%) |
Feb 14, 2020 | 21.32 | 21.46 | 21.32 | 21.46 | 300 | +0.06(+0.30%) |
Feb 13, 2020 | 21.43 | 21.43 | 21.29 | 21.39 | 2,460 | -0.34(-1.56%) |
Feb 12, 2020 | 21.44 | 21.81 | 21.44 | 21.73 | 3,035 | +0.93(+4.45%) |
Feb 11, 2020 | 20.80 | 20.83 | 20.70 | 20.81 | 4,799 | +0.39(+1.92%) |
Feb 10, 2020 | 21.00 | 21.00 | 20.41 | 20.42 | 11,495 | -0.74(-3.48%) |
Feb 07, 2020 | 21.16 | 21.32 | 21.07 | 21.15 | 6,400 | -0.44(-2.05%) |
Feb 06, 2020 | 21.88 | 21.88 | 21.59 | 21.59 | 3,543 | -0.57(-2.56%) |
Feb 05, 2020 | 22.07 | 22.72 | 22.07 | 22.16 | 4,127 | +0.45(+2.06%) |
Feb 04, 2020 | 21.65 | 22.12 | 21.48 | 21.72 | 3,210 | +0.67(+3.21%) |
Feb 03, 2020 | 21.71 | 21.71 | 21.04 | 21.04 | 940 | -0.26(-1.23%) |
Jan 31, 2020 | 22.07 | 22.07 | 21.24 | 21.30 | 13,100 | -0.75(-3.42%) |
Jan 30, 2020 | 22.15 | 22.15 | 21.61 | 22.06 | 4,532 | -0.48(-2.15%) |
Jan 29, 2020 | 22.82 | 22.88 | 22.54 | 22.54 | 2,930 | -0.06(-0.26%) |
Jan 28, 2020 | 22.51 | 22.60 | 22.50 | 22.60 | 3,706 | +0.30(+1.33%) |
Jan 27, 2020 | 22.52 | 22.57 | 22.22 | 22.30 | 3,080 | -0.62(-2.71%) |
Jan 24, 2020 | 23.53 | 23.53 | 22.85 | 22.92 | 6,900 | -0.89(-3.75%) |
Jan 23, 2020 | 23.88 | 24.09 | 23.21 | 23.82 | 4,841 | -0.08(-0.33%) |
Jan 22, 2020 | 24.29 | 24.29 | 23.83 | 23.90 | 10,421 | -0.78(-3.15%) |
Jan 21, 2020 | 25.21 | 25.21 | 24.67 | 24.67 | 1,369 | -1.09(-4.22%) |
Jan 17, 2020 | 27.00 | 27.00 | 25.74 | 25.76 | 3,200 | -0.29(-1.12%) |
Jan 16, 2020 | 25.78 | 26.20 | 25.78 | 26.05 | 4,983 | +0.10(+0.38%) |
Jan 15, 2020 | 25.97 | 26.02 | 25.96 | 25.96 | 1,862 | +0.01(+0.04%) |
Jan 14, 2020 | 25.53 | 25.94 | 25.53 | 25.94 | 712 | +0.29(+1.12%) |
Jan 13, 2020 | 25.11 | 25.66 | 25.11 | 25.66 | 1,118 | +0.52(+2.08%) |
Jan 10, 2020 | 25.37 | 25.37 | 25.09 | 25.14 | 7,200 | -1.45(-5.47%) |
Jan 09, 2020 | 26.73 | 26.84 | 26.59 | 26.59 | 2,736 | -0.01(-0.05%) |
Jan 08, 2020 | 28.00 | 28.88 | 26.60 | 26.60 | 4,100 | -0.44(-1.63%) |
Jan 07, 2020 | 26.66 | 27.04 | 26.55 | 27.04 | 3,381 | +0.13(+0.48%) |
Jan 06, 2020 | 25.91 | 26.94 | 25.91 | 26.91 | 2,278 | +0.58(+2.21%) |
Jan 03, 2020 | 26.00 | 26.33 | 25.85 | 26.33 | 2,400 | +0.48(+1.86%) |
Jan 02, 2020 | 25.59 | 25.85 | 25.50 | 25.85 | 1,692 | +0.64(+2.53%) |
Dec 31, 2019 | 25.10 | 25.21 | 24.94 | 25.21 | 1,400 | +0.31(+1.23%) |
Dec 30, 2019 | 25.78 | 25.78 | 24.91 | 24.91 | 455 | -0.64(-2.50%) |
Dec 27, 2019 | 26.03 | 26.03 | 25.54 | 25.54 | 3,400 | -0.47(-1.79%) |
Dec 26, 2019 | 25.91 | 26.06 | 25.91 | 26.01 | 1,279 | +0.43(+1.69%) |
Dec 24, 2019 | 25.41 | 25.58 | 25.41 | 25.58 | 600 | +0.01(+0.04%) |
Dec 23, 2019 | 25.28 | 25.57 | 25.28 | 25.57 | 370 | +0.36(+1.42%) |
Dec 20, 2019 | 25.21 | 25.21 | 25.21 | 25.21 | 100 | +0.05(+0.21%) |
Dec 19, 2019 | 25.25 | 25.29 | 25.06 | 25.16 | 1,261 | -0.16(-0.62%) |
Dec 18, 2019 | 25.29 | 25.35 | 25.25 | 25.31 | 961 | +0.62(+2.51%) |
Dec 17, 2019 | 24.50 | 25.39 | 24.49 | 24.69 | 10,567 | +0.45(+1.85%) |
Dec 16, 2019 | 24.00 | 24.42 | 24.00 | 24.25 | 2,507 | +0.61(+2.59%) |
Dec 13, 2019 | 24.12 | 24.12 | 23.42 | 23.63 | 4,700 | -0.44(-1.82%) |
Dec 12, 2019 | 23.98 | 24.22 | 23.98 | 24.07 | 11,014 | +0.64(+2.71%) |
Dec 11, 2019 | 23.58 | 23.81 | 23.23 | 23.44 | 7,353 | +0.08(+0.34%) |
Dec 10, 2019 | 23.25 | 23.55 | 23.25 | 23.36 | 5,723 | +0.81(+3.58%) |
Dec 09, 2019 | 21.71 | 22.56 | 21.71 | 22.55 | 5,966 | +0.92(+4.25%) |
Dec 06, 2019 | 21.00 | 21.79 | 21.00 | 21.63 | 1,000 | +0.13(+0.61%) |
Dec 05, 2019 | 21.29 | 21.72 | 21.29 | 21.50 | 794 | -0.05(-0.22%) |
Dec 04, 2019 | 21.43 | 21.55 | 21.43 | 21.55 | 530 | +0.29(+1.35%) |
Dec 03, 2019 | 21.48 | 21.48 | 21.26 | 21.26 | 437 | -0.27(-1.28%) |