Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.00 | 16.01 | 14.84 | 15.79 | 879,700 | +0.27(+1.74%) |
Feb 27, 2020 | 16.08 | 16.41 | 15.42 | 15.52 | 770,991 | -0.80(-4.90%) |
Feb 26, 2020 | 16.25 | 17.23 | 16.02 | 16.32 | 614,881 | +0.07(+0.43%) |
Feb 25, 2020 | 16.33 | 17.30 | 16.10 | 16.25 | 767,180 | +0.02(+0.12%) |
Feb 24, 2020 | 16.75 | 16.89 | 15.93 | 16.23 | 822,948 | -1.08(-6.24%) |
Feb 21, 2020 | 16.52 | 17.33 | 16.52 | 17.31 | 762,500 | +0.78(+4.72%) |
Feb 20, 2020 | 16.30 | 16.61 | 15.91 | 16.53 | 520,819 | +0.27(+1.66%) |
Feb 19, 2020 | 16.35 | 16.55 | 16.18 | 16.26 | 382,934 | -0.03(-0.18%) |
Feb 18, 2020 | 16.51 | 16.64 | 15.92 | 16.29 | 632,047 | -0.24(-1.45%) |
Feb 14, 2020 | 16.75 | 17.06 | 16.47 | 16.53 | 420,700 | -0.21(-1.25%) |
Feb 13, 2020 | 17.15 | 17.34 | 16.66 | 16.74 | 308,857 | -0.43(-2.50%) |
Feb 12, 2020 | 17.09 | 17.63 | 17.00 | 17.17 | 434,667 | +0.16(+0.94%) |
Feb 11, 2020 | 17.43 | 17.55 | 16.89 | 17.01 | 486,647 | -0.28(-1.62%) |
Feb 10, 2020 | 17.05 | 17.36 | 16.81 | 17.29 | 415,441 | +0.23(+1.35%) |
Feb 07, 2020 | 17.75 | 17.83 | 16.94 | 17.06 | 572,000 | -0.67(-3.78%) |
Feb 06, 2020 | 18.31 | 18.44 | 17.67 | 17.73 | 430,167 | -0.61(-3.33%) |
Feb 05, 2020 | 18.58 | 18.87 | 18.31 | 18.34 | 428,158 | -0.05(-0.27%) |
Feb 04, 2020 | 18.11 | 18.46 | 17.93 | 18.39 | 451,975 | +0.53(+2.97%) |
Feb 03, 2020 | 17.62 | 17.95 | 17.30 | 17.86 | 566,095 | +0.34(+1.94%) |
Jan 31, 2020 | 17.42 | 17.75 | 17.21 | 17.52 | 586,500 | +0.05(+0.29%) |
Jan 30, 2020 | 17.61 | 17.77 | 17.06 | 17.47 | 489,473 | -0.22(-1.24%) |
Jan 29, 2020 | 17.76 | 17.97 | 17.60 | 17.69 | 721,079 | -0.02(-0.11%) |
Jan 28, 2020 | 17.83 | 18.10 | 17.57 | 17.71 | 407,415 | +0.11(+0.62%) |
Jan 27, 2020 | 17.25 | 17.82 | 17.15 | 17.60 | 431,355 | +0.02(+0.09%) |
Jan 24, 2020 | 18.10 | 18.21 | 17.51 | 17.59 | 613,300 | -0.41(-2.28%) |
Jan 23, 2020 | 18.32 | 18.34 | 17.91 | 18.00 | 573,296 | -0.41(-2.25%) |
Jan 22, 2020 | 18.35 | 18.70 | 18.16 | 18.41 | 454,152 | +0.12(+0.66%) |
Jan 21, 2020 | 17.53 | 18.45 | 17.40 | 18.29 | 664,591 | +0.78(+4.45%) |
Jan 17, 2020 | 18.01 | 18.28 | 17.35 | 17.51 | 1,035,600 | -0.32(-1.79%) |
Jan 16, 2020 | 18.39 | 18.78 | 17.70 | 17.83 | 732,002 | -0.41(-2.25%) |
Jan 15, 2020 | 18.48 | 18.66 | 18.05 | 18.24 | 617,909 | -0.23(-1.25%) |
Jan 14, 2020 | 18.35 | 18.83 | 18.23 | 18.47 | 935,691 | +0.02(+0.11%) |
Jan 13, 2020 | 19.08 | 19.23 | 18.27 | 18.45 | 837,672 | -0.46(-2.46%) |
Jan 10, 2020 | 20.75 | 20.86 | 18.91 | 18.91 | 1,554,600 | -2.21(-10.48%) |
Jan 09, 2020 | 20.88 | 21.34 | 20.47 | 21.13 | 1,064,308 | +0.41(+1.98%) |
Jan 08, 2020 | 20.39 | 21.01 | 20.30 | 20.72 | 921,908 | +0.27(+1.32%) |
Jan 07, 2020 | 20.01 | 20.49 | 19.67 | 20.45 | 899,627 | +0.45(+2.25%) |
Jan 06, 2020 | 19.55 | 20.13 | 19.20 | 20.00 | 684,840 | +0.34(+1.73%) |
Jan 03, 2020 | 19.81 | 20.25 | 19.47 | 19.66 | 854,300 | -0.87(-4.24%) |
Jan 02, 2020 | 20.85 | 20.90 | 20.00 | 20.53 | 552,391 | -0.17(-0.82%) |
Dec 31, 2019 | 20.25 | 21.03 | 20.20 | 20.70 | 627,200 | +0.24(+1.17%) |
Dec 30, 2019 | 21.03 | 21.20 | 19.85 | 20.46 | 1,891,497 | -0.48(-2.29%) |
Dec 27, 2019 | 22.67 | 22.98 | 20.44 | 20.94 | 9,115,000 | +1.77(+9.23%) |
Dec 26, 2019 | 19.21 | 19.23 | 18.57 | 19.17 | 562,450 | -0.02(-0.10%) |
Dec 24, 2019 | 19.11 | 19.33 | 18.90 | 19.19 | 194,000 | +0.00(+0.00%) |
Dec 23, 2019 | 19.03 | 19.33 | 18.96 | 19.19 | 520,269 | +0.10(+0.52%) |
Dec 20, 2019 | 19.22 | 19.42 | 19.03 | 19.09 | 670,500 | -0.10(-0.52%) |
Dec 19, 2019 | 18.74 | 19.30 | 18.39 | 19.19 | 482,447 | +0.42(+2.24%) |
Dec 18, 2019 | 18.43 | 18.88 | 18.05 | 18.77 | 632,936 | +0.32(+1.73%) |
Dec 17, 2019 | 19.11 | 19.24 | 17.80 | 18.45 | 1,181,229 | -0.66(-3.45%) |
Dec 16, 2019 | 20.48 | 20.52 | 19.05 | 19.11 | 926,261 | -0.69(-3.46%) |
Dec 13, 2019 | 20.64 | 20.92 | 19.69 | 19.80 | 654,600 | -1.02(-4.92%) |
Dec 12, 2019 | 21.39 | 21.39 | 20.52 | 20.82 | 762,462 | +0.03(+0.14%) |
Dec 11, 2019 | 20.88 | 21.14 | 20.51 | 20.79 | 702,186 | -0.16(-0.76%) |
Dec 10, 2019 | 20.25 | 21.05 | 19.84 | 20.95 | 1,263,253 | +0.41(+2.00%) |
Dec 09, 2019 | 19.65 | 20.54 | 19.33 | 20.54 | 1,279,785 | +1.01(+5.17%) |
Dec 06, 2019 | 19.11 | 19.57 | 18.84 | 19.53 | 1,449,100 | +0.54(+2.84%) |
Dec 05, 2019 | 18.96 | 19.69 | 18.61 | 18.99 | 1,208,346 | +0.42(+2.26%) |
Dec 04, 2019 | 18.38 | 18.57 | 17.99 | 18.57 | 789,236 | +0.32(+1.75%) |
Dec 03, 2019 | 17.74 | 18.29 | 17.42 | 18.25 | 800,560 | +0.31(+1.73%) |