Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.06 | 12.87 | 11.52 | 12.48 | 860,200 | +0.18(+1.46%) |
Feb 27, 2020 | 13.35 | 13.35 | 12.29 | 12.30 | 1,733,687 | -1.44(-10.51%) |
Feb 26, 2020 | 14.96 | 15.03 | 13.74 | 13.74 | 578,080 | -1.03(-6.94%) |
Feb 25, 2020 | 15.85 | 15.87 | 14.66 | 14.77 | 528,239 | -1.03(-6.52%) |
Feb 24, 2020 | 15.43 | 16.03 | 15.01 | 15.80 | 463,724 | -0.31(-1.92%) |
Feb 21, 2020 | 16.52 | 16.58 | 15.85 | 16.11 | 532,300 | -0.50(-3.01%) |
Feb 20, 2020 | 17.10 | 17.36 | 16.51 | 16.61 | 237,561 | -0.50(-2.92%) |
Feb 19, 2020 | 16.97 | 17.19 | 16.58 | 17.11 | 351,833 | +0.17(+1.00%) |
Feb 18, 2020 | 17.21 | 17.39 | 16.67 | 16.94 | 248,612 | -0.32(-1.85%) |
Feb 14, 2020 | 17.61 | 17.75 | 17.15 | 17.26 | 417,700 | -0.36(-2.04%) |
Feb 13, 2020 | 17.45 | 17.94 | 17.45 | 17.62 | 204,332 | +0.04(+0.23%) |
Feb 12, 2020 | 18.02 | 18.19 | 17.44 | 17.58 | 361,883 | -0.30(-1.68%) |
Feb 11, 2020 | 18.23 | 18.39 | 17.85 | 17.88 | 119,993 | -0.28(-1.54%) |
Feb 10, 2020 | 18.10 | 18.31 | 17.99 | 18.16 | 135,000 | -0.03(-0.16%) |
Feb 07, 2020 | 18.42 | 18.64 | 18.06 | 18.19 | 146,100 | -0.32(-1.73%) |
Feb 06, 2020 | 18.92 | 19.17 | 18.49 | 18.51 | 169,191 | -0.40(-2.12%) |
Feb 05, 2020 | 19.24 | 19.28 | 18.50 | 18.91 | 260,312 | -0.01(-0.05%) |
Feb 04, 2020 | 19.15 | 19.25 | 18.43 | 18.92 | 340,824 | +0.15(+0.80%) |
Feb 03, 2020 | 18.53 | 19.03 | 18.53 | 18.77 | 216,630 | +0.27(+1.46%) |
Jan 31, 2020 | 18.61 | 18.75 | 18.45 | 18.50 | 225,500 | -0.18(-0.96%) |
Jan 30, 2020 | 18.35 | 18.90 | 18.32 | 18.68 | 176,840 | +0.13(+0.70%) |
Jan 29, 2020 | 19.09 | 19.20 | 18.04 | 18.55 | 373,948 | -0.42(-2.21%) |
Jan 28, 2020 | 18.95 | 19.21 | 18.83 | 18.97 | 349,308 | +0.12(+0.64%) |
Jan 27, 2020 | 18.80 | 19.29 | 18.58 | 18.85 | 194,239 | -0.44(-2.28%) |
Jan 24, 2020 | 19.89 | 19.98 | 19.14 | 19.29 | 205,600 | -0.70(-3.50%) |
Jan 23, 2020 | 19.69 | 20.20 | 19.36 | 19.99 | 217,352 | +0.23(+1.16%) |
Jan 22, 2020 | 20.06 | 20.57 | 19.57 | 19.76 | 223,257 | -0.25(-1.25%) |
Jan 21, 2020 | 20.79 | 20.79 | 19.88 | 20.01 | 191,845 | -0.88(-4.21%) |
Jan 17, 2020 | 21.11 | 21.15 | 20.70 | 20.89 | 222,200 | -0.08(-0.38%) |
Jan 16, 2020 | 21.00 | 21.46 | 20.92 | 20.97 | 172,651 | +0.19(+0.91%) |
Jan 15, 2020 | 19.29 | 20.91 | 19.29 | 20.78 | 492,977 | +1.48(+7.67%) |
Jan 14, 2020 | 19.61 | 19.85 | 18.98 | 19.30 | 334,583 | -0.27(-1.38%) |
Jan 13, 2020 | 20.24 | 20.30 | 19.49 | 19.57 | 284,256 | -0.67(-3.31%) |
Jan 10, 2020 | 20.89 | 20.89 | 20.19 | 20.24 | 165,700 | -0.57(-2.72%) |
Jan 09, 2020 | 20.76 | 20.83 | 20.32 | 20.80 | 157,673 | +0.20(+1.00%) |
Jan 08, 2020 | 20.38 | 20.70 | 20.28 | 20.60 | 189,868 | +0.14(+0.68%) |
Jan 07, 2020 | 20.40 | 20.66 | 20.10 | 20.46 | 254,447 | +0.14(+0.69%) |
Jan 06, 2020 | 20.40 | 20.57 | 19.97 | 20.32 | 389,247 | -0.21(-1.02%) |
Jan 03, 2020 | 20.67 | 20.75 | 20.30 | 20.53 | 211,600 | -0.46(-2.19%) |
Jan 02, 2020 | 22.09 | 22.31 | 20.86 | 20.99 | 249,899 | -0.95(-4.33%) |
Dec 31, 2019 | 21.98 | 22.25 | 21.87 | 21.94 | 203,600 | -0.20(-0.90%) |
Dec 30, 2019 | 22.07 | 22.39 | 21.65 | 22.14 | 259,420 | -0.03(-0.14%) |
Dec 27, 2019 | 22.49 | 22.49 | 21.93 | 22.17 | 271,100 | -0.17(-0.76%) |
Dec 26, 2019 | 21.73 | 22.39 | 21.73 | 22.34 | 242,569 | +0.63(+2.90%) |
Dec 24, 2019 | 22.31 | 22.33 | 21.51 | 21.71 | 140,600 | -0.60(-2.69%) |
Dec 23, 2019 | 21.93 | 22.40 | 21.55 | 22.31 | 333,567 | +0.38(+1.73%) |
Dec 20, 2019 | 21.78 | 21.96 | 21.39 | 21.93 | 561,000 | +0.24(+1.11%) |
Dec 19, 2019 | 20.71 | 21.93 | 20.61 | 21.69 | 389,707 | +1.04(+5.04%) |
Dec 18, 2019 | 20.43 | 21.04 | 20.40 | 20.65 | 677,946 | +0.35(+1.72%) |
Dec 17, 2019 | 19.90 | 20.56 | 19.69 | 20.30 | 550,138 | +0.49(+2.47%) |
Dec 16, 2019 | 19.53 | 19.90 | 19.30 | 19.81 | 574,986 | +0.38(+1.93%) |
Dec 13, 2019 | 19.83 | 20.06 | 19.25 | 19.43 | 311,400 | -0.39(-1.99%) |
Dec 12, 2019 | 19.77 | 20.27 | 19.58 | 19.83 | 361,062 | +0.03(+0.18%) |
Dec 11, 2019 | 20.54 | 20.65 | 19.61 | 19.80 | 427,477 | -0.75(-3.67%) |
Dec 10, 2019 | 20.94 | 21.37 | 20.41 | 20.55 | 280,508 | -0.46(-2.19%) |
Dec 09, 2019 | 21.33 | 21.43 | 20.44 | 21.01 | 365,951 | -0.31(-1.45%) |
Dec 06, 2019 | 21.13 | 21.52 | 20.97 | 21.32 | 361,800 | +0.23(+1.09%) |
Dec 05, 2019 | 21.36 | 21.47 | 20.97 | 21.09 | 309,861 | -0.26(-1.22%) |
Dec 04, 2019 | 21.89 | 21.90 | 21.25 | 21.35 | 384,379 | -0.45(-2.06%) |
Dec 03, 2019 | 22.08 | 22.33 | 21.60 | 21.80 | 314,931 | -0.70(-3.11%) |