Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.90 | 16.77 | 15.77 | 16.34 | 1,909,447 | -0.10(-0.60%) |
Feb 27, 2020 | 16.51 | 17.29 | 15.93 | 16.44 | 1,935,702 | -0.39(-2.29%) |
Feb 26, 2020 | 17.90 | 17.93 | 16.82 | 16.82 | 1,822,745 | -0.95(-5.32%) |
Feb 25, 2020 | 18.45 | 18.53 | 17.50 | 17.77 | 1,004,101 | -0.67(-3.61%) |
Feb 24, 2020 | 18.78 | 18.92 | 18.39 | 18.43 | 1,285,158 | -0.84(-4.38%) |
Feb 21, 2020 | 19.42 | 19.42 | 18.59 | 19.28 | 1,433,756 | -0.34(-1.71%) |
Feb 20, 2020 | 18.58 | 19.93 | 18.28 | 19.61 | 2,493,224 | +0.50(+2.60%) |
Feb 19, 2020 | 18.68 | 19.19 | 18.50 | 19.11 | 1,336,194 | +0.53(+2.86%) |
Feb 18, 2020 | 18.85 | 19.00 | 18.48 | 18.58 | 1,057,736 | -0.34(-1.77%) |
Feb 14, 2020 | 19.14 | 19.23 | 18.75 | 18.92 | 588,666 | -0.18(-0.94%) |
Feb 13, 2020 | 19.29 | 19.57 | 19.01 | 19.10 | 783,530 | -0.27(-1.41%) |
Feb 12, 2020 | 19.81 | 19.94 | 19.26 | 19.37 | 799,542 | -0.23(-1.20%) |
Feb 11, 2020 | 19.69 | 19.88 | 19.44 | 19.61 | 709,834 | +0.13(+0.69%) |
Feb 10, 2020 | 18.86 | 19.84 | 18.73 | 19.47 | 1,201,267 | +0.51(+2.68%) |
Feb 07, 2020 | 18.73 | 19.08 | 18.55 | 18.96 | 758,721 | +0.15(+0.80%) |
Feb 06, 2020 | 19.38 | 19.49 | 18.78 | 18.81 | 935,715 | -0.56(-2.91%) |
Feb 05, 2020 | 19.09 | 19.52 | 19.09 | 19.38 | 870,285 | +0.54(+2.88%) |
Feb 04, 2020 | 19.18 | 19.32 | 18.69 | 18.83 | 1,012,672 | -0.30(-1.58%) |
Feb 03, 2020 | 19.57 | 19.57 | 18.99 | 19.14 | 1,240,679 | -0.22(-1.13%) |
Jan 31, 2020 | 19.47 | 19.59 | 19.01 | 19.36 | 1,180,372 | -0.39(-1.95%) |
Jan 30, 2020 | 19.24 | 19.78 | 19.13 | 19.74 | 828,247 | +0.34(+1.73%) |
Jan 29, 2020 | 19.88 | 20.04 | 19.40 | 19.41 | 1,080,750 | -0.43(-2.14%) |
Jan 28, 2020 | 19.58 | 20.05 | 19.51 | 19.83 | 733,054 | +0.35(+1.78%) |
Jan 27, 2020 | 19.95 | 19.95 | 19.46 | 19.48 | 1,102,149 | -0.80(-3.94%) |
Jan 24, 2020 | 20.47 | 20.47 | 20.04 | 20.28 | 719,739 | -0.21(-1.01%) |
Jan 23, 2020 | 20.69 | 20.69 | 20.37 | 20.49 | 800,193 | -0.30(-1.43%) |
Jan 22, 2020 | 20.78 | 20.95 | 20.50 | 20.79 | 1,228,056 | +0.03(+0.16%) |
Jan 21, 2020 | 20.81 | 21.02 | 20.30 | 20.75 | 1,330,540 | -0.18(-0.88%) |
Jan 17, 2020 | 21.42 | 21.42 | 20.85 | 20.94 | 1,384,045 | -0.49(-2.27%) |
Jan 16, 2020 | 21.89 | 21.94 | 21.35 | 21.42 | 1,092,586 | -0.27(-1.26%) |
Jan 15, 2020 | 22.00 | 22.09 | 21.49 | 21.70 | 1,410,829 | -0.43(-1.95%) |
Jan 14, 2020 | 22.46 | 22.46 | 21.85 | 22.13 | 1,344,255 | -0.43(-1.91%) |
Jan 13, 2020 | 22.54 | 22.75 | 22.38 | 22.56 | 774,951 | +0.04(+0.17%) |
Jan 10, 2020 | 22.64 | 22.78 | 22.47 | 22.52 | 794,306 | -0.11(-0.49%) |
Jan 09, 2020 | 22.45 | 22.64 | 22.13 | 22.63 | 944,634 | +0.24(+1.07%) |
Jan 08, 2020 | 22.76 | 22.76 | 22.35 | 22.39 | 932,687 | -0.37(-1.65%) |
Jan 07, 2020 | 22.31 | 22.85 | 22.28 | 22.77 | 746,892 | +0.35(+1.55%) |
Jan 06, 2020 | 22.51 | 22.79 | 22.32 | 22.42 | 924,299 | -0.16(-0.72%) |
Jan 03, 2020 | 22.72 | 22.82 | 22.28 | 22.58 | 1,365,627 | -0.13(-0.59%) |
Jan 02, 2020 | 22.65 | 22.84 | 22.38 | 22.72 | 814,119 | +0.11(+0.47%) |
Dec 31, 2019 | 22.37 | 22.65 | 22.37 | 22.61 | 753,178 | +0.23(+1.05%) |
Dec 30, 2019 | 22.58 | 22.71 | 22.37 | 22.37 | 800,134 | -0.22(-0.99%) |
Dec 27, 2019 | 22.96 | 23.06 | 22.56 | 22.60 | 948,983 | -0.35(-1.54%) |
Dec 26, 2019 | 22.93 | 23.27 | 22.93 | 22.95 | 580,508 | -0.02(-0.10%) |
Dec 24, 2019 | 23.11 | 23.12 | 22.87 | 22.97 | 308,102 | -0.02(-0.10%) |
Dec 23, 2019 | 23.13 | 23.20 | 22.92 | 23.00 | 711,626 | -0.20(-0.87%) |
Dec 20, 2019 | 23.05 | 23.29 | 22.93 | 23.20 | 1,943,743 | +0.18(+0.78%) |
Dec 19, 2019 | 23.22 | 23.47 | 22.86 | 23.02 | 903,780 | -0.22(-0.96%) |
Dec 18, 2019 | 23.17 | 23.52 | 23.17 | 23.24 | 948,437 | +0.07(+0.29%) |
Dec 17, 2019 | 23.91 | 24.01 | 22.99 | 23.17 | 1,389,569 | -0.77(-3.20%) |
Dec 16, 2019 | 23.32 | 24.09 | 23.28 | 23.94 | 985,403 | +0.68(+2.91%) |
Dec 13, 2019 | 23.41 | 23.60 | 22.96 | 23.26 | 920,908 | -0.02(-0.10%) |
Dec 12, 2019 | 23.25 | 23.69 | 23.16 | 23.29 | 745,598 | +0.02(+0.07%) |
Dec 11, 2019 | 23.39 | 23.79 | 23.14 | 23.27 | 691,211 | -0.12(-0.50%) |
Dec 10, 2019 | 22.89 | 23.44 | 22.78 | 23.39 | 762,968 | +0.49(+2.12%) |
Dec 09, 2019 | 23.59 | 23.69 | 22.85 | 22.90 | 1,069,069 | -0.85(-3.58%) |
Dec 06, 2019 | 23.66 | 24.06 | 23.66 | 23.75 | 1,023,192 | +0.10(+0.40%) |
Dec 05, 2019 | 23.76 | 23.97 | 23.62 | 23.66 | 949,786 | -0.10(-0.42%) |
Dec 04, 2019 | 23.85 | 24.10 | 23.68 | 23.76 | 714,185 | +0.00(+0.00%) |
Dec 03, 2019 | 24.34 | 24.38 | 23.59 | 23.76 | 926,357 | -0.81(-3.30%) |