Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.28 | 12.33 | 11.18 | 12.27 | 18,325,468 | +0.43(+3.64%) |
Feb 27, 2020 | 11.96 | 12.64 | 11.64 | 11.84 | 17,463,580 | -0.79(-6.28%) |
Feb 26, 2020 | 13.51 | 13.55 | 12.61 | 12.64 | 13,678,719 | -0.80(-5.96%) |
Feb 25, 2020 | 14.52 | 14.62 | 13.30 | 13.44 | 13,743,792 | -1.06(-7.30%) |
Feb 24, 2020 | 15.06 | 15.06 | 14.44 | 14.50 | 14,510,900 | -1.35(-8.54%) |
Feb 21, 2020 | 16.40 | 16.42 | 15.76 | 15.85 | 12,270,300 | -0.89(-5.33%) |
Feb 20, 2020 | 16.88 | 17.10 | 16.67 | 16.74 | 10,196,191 | -0.43(-2.51%) |
Feb 19, 2020 | 17.02 | 17.41 | 16.75 | 17.17 | 14,510,025 | +0.42(+2.53%) |
Feb 18, 2020 | 17.01 | 17.05 | 16.64 | 16.75 | 12,807,651 | -0.50(-2.89%) |
Feb 14, 2020 | 17.72 | 17.83 | 17.05 | 17.25 | 9,540,876 | -0.36(-2.06%) |
Feb 13, 2020 | 17.36 | 17.66 | 17.22 | 17.61 | 6,848,989 | +0.03(+0.17%) |
Feb 12, 2020 | 17.65 | 17.98 | 17.47 | 17.58 | 5,932,161 | +0.42(+2.47%) |
Feb 11, 2020 | 17.38 | 17.50 | 17.13 | 17.16 | 4,896,494 | +0.12(+0.71%) |
Feb 10, 2020 | 17.16 | 17.26 | 16.88 | 17.04 | 4,950,262 | -0.33(-1.87%) |
Feb 07, 2020 | 17.18 | 17.45 | 17.01 | 17.36 | 4,417,170 | -0.12(-0.69%) |
Feb 06, 2020 | 17.75 | 17.80 | 17.34 | 17.48 | 6,817,652 | -0.21(-1.20%) |
Feb 05, 2020 | 16.99 | 17.84 | 16.93 | 17.69 | 8,980,443 | +1.17(+7.09%) |
Feb 04, 2020 | 16.44 | 16.88 | 16.38 | 16.52 | 8,164,886 | +0.51(+3.21%) |
Feb 03, 2020 | 16.40 | 16.47 | 15.99 | 16.01 | 7,763,211 | -0.41(-2.49%) |
Jan 31, 2020 | 16.59 | 16.67 | 16.08 | 16.42 | 9,712,218 | -0.58(-3.42%) |
Jan 30, 2020 | 16.49 | 17.04 | 16.37 | 17.00 | 7,419,785 | +0.23(+1.35%) |
Jan 29, 2020 | 17.35 | 17.44 | 16.72 | 16.77 | 7,877,771 | -0.40(-2.33%) |
Jan 28, 2020 | 17.31 | 17.37 | 17.04 | 17.17 | 6,681,908 | +0.08(+0.44%) |
Jan 27, 2020 | 17.53 | 17.70 | 16.96 | 17.10 | 8,400,393 | -1.01(-5.55%) |
Jan 24, 2020 | 18.40 | 18.40 | 17.81 | 18.10 | 7,362,788 | -0.34(-1.84%) |
Jan 23, 2020 | 18.17 | 18.59 | 17.84 | 18.44 | 7,834,521 | +0.08(+0.41%) |
Jan 22, 2020 | 18.70 | 18.78 | 18.28 | 18.37 | 10,778,621 | -0.52(-2.76%) |
Jan 21, 2020 | 19.39 | 19.48 | 18.88 | 18.89 | 7,687,304 | -0.65(-3.33%) |
Jan 17, 2020 | 20.07 | 20.07 | 19.44 | 19.54 | 7,730,213 | -0.45(-2.23%) |
Jan 16, 2020 | 20.02 | 20.39 | 19.95 | 19.98 | 8,326,988 | +0.15(+0.76%) |
Jan 15, 2020 | 19.65 | 19.85 | 19.55 | 19.83 | 7,496,992 | +0.01(+0.04%) |
Jan 14, 2020 | 19.28 | 19.92 | 19.17 | 19.82 | 8,452,647 | +0.66(+3.43%) |
Jan 13, 2020 | 18.90 | 19.22 | 18.62 | 19.17 | 6,277,016 | +0.20(+1.04%) |
Jan 10, 2020 | 19.42 | 19.42 | 18.91 | 18.97 | 6,887,795 | -0.57(-2.90%) |
Jan 09, 2020 | 19.57 | 19.60 | 19.05 | 19.54 | 9,923,498 | +0.23(+1.17%) |
Jan 08, 2020 | 19.99 | 20.02 | 19.05 | 19.31 | 10,885,658 | -0.71(-3.55%) |
Jan 07, 2020 | 19.84 | 20.08 | 19.73 | 20.02 | 8,543,743 | +0.06(+0.30%) |
Jan 06, 2020 | 19.90 | 20.07 | 19.72 | 19.96 | 5,808,020 | +0.23(+1.19%) |
Jan 03, 2020 | 20.03 | 20.06 | 19.59 | 19.73 | 9,240,665 | +0.23(+1.20%) |
Jan 02, 2020 | 19.81 | 19.86 | 19.37 | 19.49 | 6,736,496 | -0.14(-0.69%) |
Dec 31, 2019 | 19.30 | 19.71 | 19.01 | 19.63 | 4,487,956 | +0.33(+1.72%) |
Dec 30, 2019 | 19.47 | 19.63 | 19.27 | 19.30 | 4,696,606 | -0.15(-0.78%) |
Dec 27, 2019 | 20.03 | 20.08 | 19.43 | 19.45 | 5,227,437 | -0.48(-2.39%) |
Dec 26, 2019 | 20.18 | 20.34 | 19.89 | 19.92 | 4,201,215 | -0.14(-0.68%) |
Dec 24, 2019 | 19.92 | 20.17 | 19.86 | 20.06 | 3,678,086 | +0.23(+1.18%) |
Dec 23, 2019 | 19.30 | 19.89 | 19.23 | 19.82 | 8,325,108 | +0.57(+2.98%) |
Dec 20, 2019 | 19.12 | 19.31 | 18.94 | 19.25 | 19,369,262 | +0.27(+1.43%) |
Dec 19, 2019 | 18.70 | 19.07 | 18.68 | 18.98 | 9,403,835 | +0.31(+1.66%) |
Dec 18, 2019 | 18.63 | 18.91 | 18.37 | 18.67 | 11,936,626 | +0.40(+2.19%) |
Dec 17, 2019 | 18.06 | 18.40 | 18.03 | 18.27 | 7,097,132 | +0.24(+1.34%) |
Dec 16, 2019 | 17.97 | 18.29 | 17.86 | 18.03 | 15,147,295 | +0.28(+1.58%) |
Dec 13, 2019 | 18.18 | 18.30 | 17.71 | 17.75 | 6,051,331 | -0.39(-2.13%) |
Dec 12, 2019 | 17.68 | 18.22 | 17.63 | 18.13 | 7,717,633 | +0.50(+2.83%) |
Dec 11, 2019 | 17.57 | 17.75 | 17.41 | 17.63 | 4,759,721 | +0.00(+0.00%) |
Dec 10, 2019 | 17.69 | 17.99 | 17.44 | 17.63 | 6,756,707 | +0.20(+1.17%) |
Dec 09, 2019 | 17.25 | 17.54 | 17.22 | 17.43 | 5,988,446 | +0.01(+0.04%) |
Dec 06, 2019 | 16.69 | 17.50 | 16.69 | 17.42 | 7,053,031 | +0.81(+4.85%) |
Dec 05, 2019 | 17.07 | 17.12 | 16.47 | 16.62 | 6,873,520 | -0.24(-1.43%) |
Dec 04, 2019 | 16.38 | 17.01 | 16.37 | 16.86 | 8,467,605 | +0.74(+4.58%) |
Dec 03, 2019 | 16.19 | 16.39 | 15.88 | 16.12 | 5,978,267 | -0.32(-1.92%) |