Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.01 | 16.34 | 14.93 | 16.00 | 1,174,400 | +0.85(+5.61%) |
Feb 27, 2020 | 16.95 | 17.01 | 15.12 | 15.15 | 1,746,099 | -2.29(-13.13%) |
Feb 26, 2020 | 18.15 | 18.33 | 16.90 | 17.44 | 2,021,889 | -0.82(-4.49%) |
Feb 25, 2020 | 19.25 | 19.59 | 18.22 | 18.26 | 840,345 | -0.87(-4.55%) |
Feb 24, 2020 | 19.30 | 19.66 | 19.09 | 19.13 | 489,613 | -1.08(-5.34%) |
Feb 21, 2020 | 20.54 | 20.55 | 19.80 | 20.21 | 557,400 | -0.40(-1.94%) |
Feb 20, 2020 | 20.18 | 20.65 | 20.13 | 20.61 | 750,058 | +0.43(+2.13%) |
Feb 19, 2020 | 20.40 | 20.58 | 19.97 | 20.18 | 500,599 | -0.11(-0.54%) |
Feb 18, 2020 | 19.67 | 20.40 | 19.54 | 20.29 | 494,788 | +0.52(+2.63%) |
Feb 14, 2020 | 20.34 | 20.34 | 19.68 | 19.77 | 451,100 | -0.62(-3.04%) |
Feb 13, 2020 | 20.34 | 20.47 | 19.91 | 20.39 | 527,970 | -0.16(-0.78%) |
Feb 12, 2020 | 19.96 | 21.00 | 19.96 | 20.55 | 702,518 | +0.85(+4.31%) |
Feb 11, 2020 | 18.85 | 19.70 | 18.74 | 19.70 | 579,432 | +0.96(+5.12%) |
Feb 10, 2020 | 18.29 | 18.81 | 18.29 | 18.74 | 453,771 | +0.14(+0.78%) |
Feb 07, 2020 | 18.95 | 18.98 | 18.22 | 18.59 | 463,700 | -0.39(-2.03%) |
Feb 06, 2020 | 19.64 | 19.64 | 18.93 | 18.98 | 539,191 | -0.50(-2.57%) |
Feb 05, 2020 | 19.62 | 19.73 | 19.20 | 19.48 | 689,181 | +0.21(+1.09%) |
Feb 04, 2020 | 19.31 | 19.81 | 19.21 | 19.27 | 563,329 | +0.35(+1.85%) |
Feb 03, 2020 | 18.19 | 19.15 | 18.03 | 18.92 | 731,739 | +0.94(+5.23%) |
Jan 31, 2020 | 18.81 | 18.81 | 17.93 | 17.98 | 1,044,800 | -0.90(-4.77%) |
Jan 30, 2020 | 18.68 | 18.98 | 18.43 | 18.88 | 571,769 | -0.12(-0.63%) |
Jan 29, 2020 | 19.32 | 19.39 | 18.80 | 19.00 | 760,483 | -0.40(-2.06%) |
Jan 28, 2020 | 19.69 | 20.03 | 19.32 | 19.40 | 725,358 | -0.18(-0.92%) |
Jan 27, 2020 | 19.68 | 19.87 | 18.94 | 19.58 | 817,554 | -0.51(-2.54%) |
Jan 24, 2020 | 21.62 | 21.81 | 20.02 | 20.09 | 891,700 | -1.51(-6.99%) |
Jan 23, 2020 | 21.65 | 21.97 | 21.16 | 21.60 | 480,707 | -0.07(-0.32%) |
Jan 22, 2020 | 21.78 | 22.04 | 21.65 | 21.67 | 396,516 | -0.10(-0.46%) |
Jan 21, 2020 | 21.95 | 21.96 | 21.45 | 21.77 | 595,608 | +0.00(+0.00%) |
Jan 17, 2020 | 21.95 | 22.21 | 21.57 | 21.77 | 602,100 | -0.12(-0.55%) |
Jan 16, 2020 | 21.13 | 21.91 | 20.91 | 21.89 | 707,887 | +0.82(+3.89%) |
Jan 15, 2020 | 21.12 | 21.79 | 20.95 | 21.07 | 579,787 | +0.05(+0.26%) |
Jan 14, 2020 | 21.22 | 21.45 | 20.67 | 21.02 | 530,631 | -0.20(-0.97%) |
Jan 13, 2020 | 20.73 | 21.34 | 20.42 | 21.22 | 730,304 | +0.72(+3.51%) |
Jan 10, 2020 | 20.54 | 20.58 | 20.06 | 20.50 | 339,300 | -0.01(-0.05%) |
Jan 09, 2020 | 20.90 | 21.13 | 20.39 | 20.51 | 416,486 | -0.41(-1.98%) |
Jan 08, 2020 | 20.12 | 21.34 | 20.12 | 20.93 | 711,389 | +0.87(+4.31%) |
Jan 07, 2020 | 19.70 | 20.15 | 19.51 | 20.06 | 422,288 | +0.32(+1.62%) |
Jan 06, 2020 | 19.50 | 19.83 | 19.22 | 19.74 | 478,268 | -0.02(-0.10%) |
Jan 03, 2020 | 19.80 | 20.03 | 19.72 | 19.76 | 310,500 | -0.38(-1.89%) |
Jan 02, 2020 | 20.49 | 20.50 | 19.92 | 20.14 | 308,048 | -0.09(-0.42%) |
Dec 31, 2019 | 19.77 | 20.52 | 19.77 | 20.23 | 373,800 | +0.39(+1.94%) |
Dec 30, 2019 | 20.53 | 20.53 | 19.80 | 19.84 | 347,009 | -0.64(-3.13%) |
Dec 27, 2019 | 20.86 | 20.90 | 20.42 | 20.48 | 226,300 | -0.24(-1.16%) |
Dec 26, 2019 | 20.44 | 20.81 | 20.36 | 20.72 | 377,139 | +0.20(+0.97%) |
Dec 24, 2019 | 20.91 | 20.91 | 20.42 | 20.52 | 123,600 | -0.38(-1.82%) |
Dec 23, 2019 | 20.51 | 21.02 | 20.23 | 20.90 | 320,955 | +0.38(+1.85%) |
Dec 20, 2019 | 21.39 | 21.39 | 20.52 | 20.52 | 784,300 | -0.71(-3.34%) |
Dec 19, 2019 | 21.25 | 21.63 | 21.13 | 21.23 | 497,242 | +0.10(+0.47%) |
Dec 18, 2019 | 20.90 | 21.46 | 20.78 | 21.13 | 629,610 | +0.23(+1.10%) |
Dec 17, 2019 | 20.41 | 20.90 | 20.20 | 20.90 | 438,365 | +0.50(+2.48%) |
Dec 16, 2019 | 20.47 | 20.70 | 20.34 | 20.39 | 389,942 | +0.02(+0.07%) |
Dec 13, 2019 | 20.76 | 20.93 | 20.27 | 20.38 | 546,800 | -0.37(-1.78%) |
Dec 12, 2019 | 20.05 | 20.82 | 19.89 | 20.75 | 652,758 | +0.70(+3.49%) |
Dec 11, 2019 | 19.59 | 20.09 | 19.50 | 20.05 | 599,815 | +0.59(+3.03%) |
Dec 10, 2019 | 19.21 | 19.65 | 19.20 | 19.46 | 544,416 | +0.18(+0.93%) |
Dec 09, 2019 | 18.98 | 19.35 | 18.87 | 19.28 | 545,973 | +0.24(+1.26%) |
Dec 06, 2019 | 18.72 | 19.13 | 18.62 | 19.04 | 444,100 | +0.51(+2.75%) |
Dec 05, 2019 | 18.56 | 18.85 | 18.43 | 18.53 | 677,761 | +0.11(+0.60%) |
Dec 04, 2019 | 18.42 | 18.62 | 18.35 | 18.42 | 365,986 | +0.17(+0.93%) |
Dec 03, 2019 | 17.82 | 18.27 | 17.70 | 18.25 | 632,014 | +0.14(+0.77%) |