Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.82 | 17.93 | 16.65 | 17.90 | 824,600 | +0.39(+2.23%) |
Feb 27, 2020 | 17.35 | 17.93 | 16.41 | 17.51 | 1,254,019 | -0.35(-1.96%) |
Feb 26, 2020 | 19.13 | 19.25 | 17.82 | 17.86 | 757,337 | -1.19(-6.25%) |
Feb 25, 2020 | 20.41 | 20.55 | 18.44 | 19.05 | 740,093 | -1.41(-6.89%) |
Feb 24, 2020 | 20.57 | 20.57 | 19.96 | 20.46 | 473,514 | -0.86(-4.03%) |
Feb 21, 2020 | 21.81 | 21.87 | 21.16 | 21.32 | 402,300 | -0.58(-2.65%) |
Feb 20, 2020 | 22.00 | 22.20 | 21.74 | 21.90 | 279,479 | +0.31(+1.44%) |
Feb 19, 2020 | 21.29 | 21.65 | 21.02 | 21.59 | 196,927 | +0.28(+1.31%) |
Feb 18, 2020 | 21.47 | 21.58 | 21.02 | 21.31 | 428,484 | -0.27(-1.25%) |
Feb 14, 2020 | 21.40 | 21.78 | 21.30 | 21.58 | 283,800 | +0.15(+0.70%) |
Feb 13, 2020 | 22.04 | 22.04 | 21.36 | 21.43 | 320,905 | -0.82(-3.69%) |
Feb 12, 2020 | 22.15 | 22.58 | 22.11 | 22.25 | 210,804 | +0.19(+0.86%) |
Feb 11, 2020 | 21.59 | 22.26 | 21.56 | 22.06 | 134,688 | +0.51(+2.37%) |
Feb 10, 2020 | 21.63 | 21.75 | 21.43 | 21.55 | 144,274 | -0.20(-0.92%) |
Feb 07, 2020 | 22.15 | 22.21 | 21.59 | 21.75 | 195,100 | -0.51(-2.29%) |
Feb 06, 2020 | 21.46 | 22.44 | 21.42 | 22.26 | 506,514 | +0.98(+4.61%) |
Feb 05, 2020 | 21.21 | 21.39 | 21.02 | 21.28 | 331,856 | +0.28(+1.33%) |
Feb 04, 2020 | 20.96 | 21.19 | 20.73 | 21.00 | 203,995 | +0.35(+1.69%) |
Feb 03, 2020 | 21.03 | 21.03 | 20.24 | 20.65 | 325,596 | -0.32(-1.53%) |
Jan 31, 2020 | 20.85 | 21.22 | 20.50 | 20.97 | 600,400 | -0.03(-0.14%) |
Jan 30, 2020 | 21.00 | 21.33 | 20.80 | 21.00 | 333,282 | -0.10(-0.47%) |
Jan 29, 2020 | 21.26 | 21.34 | 21.00 | 21.10 | 216,294 | -0.08(-0.38%) |
Jan 28, 2020 | 21.47 | 21.56 | 21.08 | 21.18 | 225,612 | -0.25(-1.17%) |
Jan 27, 2020 | 21.48 | 21.65 | 21.29 | 21.43 | 232,403 | -0.45(-2.06%) |
Jan 24, 2020 | 22.12 | 22.16 | 21.68 | 21.88 | 202,600 | -0.23(-1.04%) |
Jan 23, 2020 | 22.14 | 22.20 | 21.56 | 22.11 | 349,204 | -0.07(-0.32%) |
Jan 22, 2020 | 22.75 | 22.75 | 22.00 | 22.18 | 416,228 | -0.45(-1.99%) |
Jan 21, 2020 | 23.97 | 23.99 | 22.54 | 22.63 | 492,724 | -1.42(-5.90%) |
Jan 17, 2020 | 23.91 | 24.09 | 23.66 | 24.05 | 437,300 | +0.25(+1.05%) |
Jan 16, 2020 | 23.55 | 23.93 | 23.53 | 23.80 | 585,930 | +0.52(+2.23%) |
Jan 15, 2020 | 23.36 | 23.58 | 23.04 | 23.28 | 764,913 | -0.09(-0.39%) |
Jan 14, 2020 | 23.15 | 23.60 | 23.13 | 23.37 | 253,026 | +0.16(+0.69%) |
Jan 13, 2020 | 22.83 | 23.25 | 22.73 | 23.21 | 260,092 | +0.24(+1.04%) |
Jan 10, 2020 | 22.87 | 23.15 | 22.75 | 22.97 | 198,500 | +0.07(+0.31%) |
Jan 09, 2020 | 23.39 | 23.47 | 22.82 | 22.90 | 197,808 | -0.45(-1.93%) |
Jan 08, 2020 | 23.24 | 23.50 | 23.08 | 23.35 | 300,026 | +0.13(+0.56%) |
Jan 07, 2020 | 23.39 | 23.51 | 23.07 | 23.22 | 201,150 | -0.30(-1.28%) |
Jan 06, 2020 | 23.09 | 23.71 | 22.88 | 23.52 | 233,039 | +0.19(+0.81%) |
Jan 03, 2020 | 23.12 | 23.44 | 23.11 | 23.33 | 176,600 | -0.13(-0.55%) |
Jan 02, 2020 | 23.64 | 23.67 | 23.11 | 23.46 | 262,075 | +0.00(+0.00%) |
Dec 31, 2019 | 23.27 | 23.67 | 23.27 | 23.46 | 175,800 | +0.14(+0.60%) |
Dec 30, 2019 | 23.63 | 23.73 | 23.30 | 23.32 | 159,901 | -0.27(-1.14%) |
Dec 27, 2019 | 24.22 | 24.32 | 23.55 | 23.59 | 233,100 | -0.36(-1.50%) |
Dec 26, 2019 | 23.79 | 23.98 | 23.50 | 23.95 | 299,008 | +0.11(+0.46%) |
Dec 24, 2019 | 23.54 | 23.86 | 23.50 | 23.84 | 77,500 | +0.34(+1.45%) |
Dec 23, 2019 | 24.05 | 24.05 | 23.23 | 23.50 | 283,972 | -0.55(-2.29%) |
Dec 20, 2019 | 23.66 | 24.18 | 23.48 | 24.05 | 533,700 | +0.45(+1.91%) |
Dec 19, 2019 | 23.53 | 23.83 | 23.52 | 23.60 | 385,951 | -0.02(-0.08%) |
Dec 18, 2019 | 23.37 | 23.70 | 23.12 | 23.62 | 264,933 | +0.09(+0.38%) |
Dec 17, 2019 | 23.18 | 23.69 | 23.11 | 23.53 | 441,645 | +0.27(+1.16%) |
Dec 16, 2019 | 22.85 | 23.43 | 22.78 | 23.26 | 418,673 | +0.61(+2.69%) |
Dec 13, 2019 | 22.70 | 22.93 | 22.55 | 22.65 | 334,000 | -0.14(-0.59%) |
Dec 12, 2019 | 22.54 | 23.05 | 22.48 | 22.79 | 277,460 | +0.21(+0.91%) |
Dec 11, 2019 | 22.66 | 22.80 | 22.34 | 22.58 | 187,966 | -0.11(-0.48%) |
Dec 10, 2019 | 23.51 | 23.75 | 22.56 | 22.69 | 356,282 | -0.88(-3.73%) |
Dec 09, 2019 | 23.46 | 23.82 | 23.46 | 23.57 | 194,570 | -0.08(-0.34%) |
Dec 06, 2019 | 23.77 | 24.05 | 23.52 | 23.65 | 383,200 | +0.08(+0.34%) |
Dec 05, 2019 | 23.53 | 23.65 | 23.45 | 23.57 | 304,556 | +0.12(+0.51%) |
Dec 04, 2019 | 23.51 | 23.80 | 23.41 | 23.45 | 208,198 | -0.07(-0.30%) |
Dec 03, 2019 | 23.80 | 23.85 | 23.43 | 23.52 | 308,212 | -0.48(-2.00%) |