Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.13 | 16.01 | 15.06 | 16.01 | 10,911,111 | +0.45(+2.90%) |
Feb 27, 2020 | 16.00 | 16.53 | 15.53 | 15.55 | 8,975,423 | -0.85(-5.16%) |
Feb 26, 2020 | 17.11 | 17.37 | 16.34 | 16.40 | 8,068,865 | -0.61(-3.59%) |
Feb 25, 2020 | 18.33 | 18.46 | 16.96 | 17.01 | 8,682,308 | -1.23(-6.75%) |
Feb 24, 2020 | 17.60 | 18.29 | 17.03 | 18.24 | 7,174,066 | +0.21(+1.15%) |
Feb 21, 2020 | 17.25 | 18.18 | 17.16 | 18.04 | 10,947,500 | +0.68(+3.90%) |
Feb 20, 2020 | 17.73 | 18.13 | 17.04 | 17.36 | 11,357,119 | +0.06(+0.33%) |
Feb 19, 2020 | 17.22 | 17.51 | 17.15 | 17.30 | 5,456,552 | +0.15(+0.88%) |
Feb 18, 2020 | 17.39 | 17.54 | 16.81 | 17.15 | 9,610,917 | -0.47(-2.67%) |
Feb 14, 2020 | 17.95 | 18.22 | 17.53 | 17.62 | 8,848,972 | -0.69(-3.75%) |
Feb 13, 2020 | 18.92 | 18.99 | 18.24 | 18.31 | 5,801,457 | -0.82(-4.27%) |
Feb 12, 2020 | 19.14 | 19.41 | 19.03 | 19.13 | 2,687,913 | +0.21(+1.09%) |
Feb 11, 2020 | 18.79 | 19.30 | 18.61 | 18.92 | 3,936,818 | +0.28(+1.51%) |
Feb 10, 2020 | 18.98 | 19.16 | 18.57 | 18.64 | 3,281,835 | -0.39(-2.07%) |
Feb 07, 2020 | 19.26 | 19.36 | 18.68 | 19.03 | 4,164,816 | -0.58(-2.97%) |
Feb 06, 2020 | 20.23 | 20.25 | 19.61 | 19.61 | 4,853,920 | -0.46(-2.29%) |
Feb 05, 2020 | 19.92 | 20.30 | 19.65 | 20.08 | 6,170,621 | +0.51(+2.59%) |
Feb 04, 2020 | 19.17 | 19.80 | 18.97 | 19.57 | 6,119,514 | +0.81(+4.31%) |
Feb 03, 2020 | 18.70 | 18.85 | 18.36 | 18.76 | 4,663,417 | +0.11(+0.60%) |
Jan 31, 2020 | 18.77 | 19.10 | 18.56 | 18.65 | 6,828,754 | -0.31(-1.64%) |
Jan 30, 2020 | 17.90 | 18.99 | 17.81 | 18.96 | 7,271,692 | +0.81(+4.45%) |
Jan 29, 2020 | 18.15 | 18.41 | 17.95 | 18.15 | 2,837,854 | -0.04(-0.21%) |
Jan 28, 2020 | 17.66 | 18.21 | 17.59 | 18.19 | 6,116,336 | +0.74(+4.26%) |
Jan 27, 2020 | 17.44 | 17.68 | 17.14 | 17.44 | 5,551,882 | -0.55(-3.03%) |
Jan 24, 2020 | 18.71 | 18.87 | 17.87 | 17.99 | 6,608,294 | -0.76(-4.06%) |
Jan 23, 2020 | 18.61 | 18.85 | 18.05 | 18.75 | 4,082,701 | -0.08(-0.40%) |
Jan 22, 2020 | 19.82 | 19.85 | 18.75 | 18.83 | 7,352,801 | -1.05(-5.30%) |
Jan 21, 2020 | 20.32 | 20.36 | 19.87 | 19.88 | 3,885,404 | -0.68(-3.29%) |
Jan 17, 2020 | 20.73 | 20.80 | 20.24 | 20.55 | 4,626,699 | -0.14(-0.68%) |
Jan 16, 2020 | 20.27 | 20.86 | 20.20 | 20.70 | 6,272,724 | +0.47(+2.32%) |
Jan 15, 2020 | 19.82 | 20.47 | 19.79 | 20.23 | 2,866,234 | +0.17(+0.84%) |
Jan 14, 2020 | 19.83 | 20.30 | 19.77 | 20.06 | 4,961,747 | +0.27(+1.38%) |
Jan 13, 2020 | 19.45 | 19.91 | 19.17 | 19.78 | 4,266,300 | +0.40(+2.09%) |
Jan 10, 2020 | 19.80 | 19.88 | 19.26 | 19.38 | 3,169,657 | -0.45(-2.27%) |
Jan 09, 2020 | 19.86 | 20.03 | 19.50 | 19.83 | 2,931,430 | -0.01(-0.05%) |
Jan 08, 2020 | 19.67 | 19.96 | 19.55 | 19.84 | 4,082,747 | +0.18(+0.91%) |
Jan 07, 2020 | 19.49 | 19.81 | 19.35 | 19.66 | 4,930,339 | +0.15(+0.77%) |
Jan 06, 2020 | 19.38 | 19.70 | 19.14 | 19.51 | 4,398,642 | +0.00(+0.00%) |
Jan 03, 2020 | 19.96 | 20.20 | 19.49 | 19.51 | 4,375,595 | -0.63(-3.13%) |
Jan 02, 2020 | 20.60 | 20.82 | 19.98 | 20.14 | 4,440,166 | -0.20(-0.97%) |
Dec 31, 2019 | 19.77 | 20.37 | 19.74 | 20.34 | 2,670,321 | +0.57(+2.90%) |
Dec 30, 2019 | 20.03 | 20.05 | 19.71 | 19.77 | 2,933,333 | -0.18(-0.90%) |
Dec 27, 2019 | 20.41 | 20.49 | 19.89 | 19.94 | 2,313,988 | -0.41(-2.03%) |
Dec 26, 2019 | 20.21 | 20.40 | 20.11 | 20.36 | 2,615,376 | +0.20(+0.98%) |
Dec 24, 2019 | 20.24 | 20.47 | 20.07 | 20.16 | 2,045,753 | -0.08(-0.42%) |
Dec 23, 2019 | 20.42 | 20.49 | 19.71 | 20.24 | 5,566,642 | -0.16(-0.78%) |
Dec 20, 2019 | 19.60 | 20.43 | 19.37 | 20.40 | 13,436,623 | +1.04(+5.39%) |
Dec 19, 2019 | 19.36 | 19.87 | 19.15 | 19.36 | 6,025,493 | -0.24(-1.25%) |
Dec 18, 2019 | 19.03 | 19.70 | 18.88 | 19.61 | 9,499,078 | +0.67(+3.52%) |
Dec 17, 2019 | 18.36 | 19.17 | 18.27 | 18.94 | 8,199,510 | +0.63(+3.44%) |
Dec 16, 2019 | 17.76 | 18.68 | 17.76 | 18.31 | 5,403,702 | +0.80(+4.56%) |
Dec 13, 2019 | 17.88 | 18.23 | 17.47 | 17.51 | 5,243,287 | -0.31(-1.74%) |
Dec 12, 2019 | 16.99 | 17.86 | 16.60 | 17.82 | 5,645,289 | +0.70(+4.06%) |
Dec 11, 2019 | 17.13 | 17.37 | 17.06 | 17.12 | 3,193,760 | -0.03(-0.16%) |
Dec 10, 2019 | 17.56 | 17.58 | 17.13 | 17.15 | 3,500,264 | -0.46(-2.62%) |
Dec 09, 2019 | 17.93 | 18.08 | 17.58 | 17.61 | 4,846,100 | -0.32(-1.78%) |
Dec 06, 2019 | 17.56 | 18.03 | 17.56 | 17.93 | 4,159,071 | +0.50(+2.86%) |
Dec 05, 2019 | 17.43 | 17.70 | 17.34 | 17.43 | 3,242,321 | +0.17(+0.98%) |
Dec 04, 2019 | 17.51 | 17.75 | 17.27 | 17.27 | 4,653,886 | -0.01(-0.05%) |
Dec 03, 2019 | 17.54 | 17.56 | 17.24 | 17.27 | 3,697,414 | -0.52(-2.95%) |