Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.04 | 18.09 | 16.99 | 17.55 | 2,938,358 | -0.10(-0.59%) |
Feb 27, 2020 | 17.69 | 18.36 | 16.93 | 17.65 | 1,987,561 | -0.51(-2.80%) |
Feb 26, 2020 | 18.29 | 18.37 | 17.93 | 18.16 | 2,641,942 | +0.14(+0.77%) |
Feb 25, 2020 | 19.05 | 19.12 | 17.98 | 18.02 | 1,794,666 | -0.80(-4.26%) |
Feb 24, 2020 | 18.72 | 19.04 | 18.59 | 18.82 | 1,878,538 | -0.88(-4.46%) |
Feb 21, 2020 | 20.09 | 20.28 | 19.59 | 19.70 | 1,635,617 | -0.39(-1.93%) |
Feb 20, 2020 | 20.22 | 21.24 | 19.61 | 20.09 | 3,213,780 | +1.06(+5.57%) |
Feb 19, 2020 | 19.03 | 19.27 | 18.86 | 19.03 | 1,810,274 | +0.03(+0.14%) |
Feb 18, 2020 | 18.53 | 19.01 | 18.45 | 19.00 | 889,855 | +0.37(+1.99%) |
Feb 14, 2020 | 18.93 | 18.96 | 18.43 | 18.63 | 661,809 | -0.28(-1.50%) |
Feb 13, 2020 | 18.82 | 18.98 | 18.76 | 18.92 | 937,691 | -0.06(-0.32%) |
Feb 12, 2020 | 18.93 | 19.16 | 18.83 | 18.98 | 1,395,284 | +0.34(+1.80%) |
Feb 11, 2020 | 18.39 | 18.80 | 18.38 | 18.64 | 584,056 | +0.34(+1.84%) |
Feb 10, 2020 | 18.12 | 18.49 | 18.07 | 18.30 | 741,293 | +0.17(+0.95%) |
Feb 07, 2020 | 18.23 | 18.26 | 17.95 | 18.13 | 717,829 | -0.28(-1.50%) |
Feb 06, 2020 | 18.81 | 18.81 | 18.31 | 18.41 | 827,180 | -0.26(-1.39%) |
Feb 05, 2020 | 18.54 | 18.71 | 18.44 | 18.67 | 792,546 | +0.42(+2.32%) |
Feb 04, 2020 | 18.11 | 18.48 | 18.00 | 18.24 | 844,770 | +0.51(+2.87%) |
Feb 03, 2020 | 17.66 | 17.88 | 17.53 | 17.74 | 1,174,305 | +0.21(+1.18%) |
Jan 31, 2020 | 18.04 | 18.14 | 17.52 | 17.53 | 1,440,995 | -0.65(-3.56%) |
Jan 30, 2020 | 17.96 | 18.24 | 17.86 | 18.17 | 889,645 | +0.07(+0.38%) |
Jan 29, 2020 | 18.15 | 18.36 | 18.09 | 18.11 | 787,336 | +0.05(+0.29%) |
Jan 28, 2020 | 18.08 | 18.18 | 17.93 | 18.05 | 643,131 | +0.11(+0.62%) |
Jan 27, 2020 | 17.49 | 18.11 | 17.43 | 17.94 | 1,117,987 | +0.01(+0.05%) |
Jan 24, 2020 | 18.01 | 18.11 | 17.70 | 17.93 | 892,155 | -0.05(-0.29%) |
Jan 23, 2020 | 17.60 | 18.05 | 17.36 | 17.99 | 1,385,170 | +0.28(+1.61%) |
Jan 22, 2020 | 17.77 | 17.92 | 17.55 | 17.70 | 1,108,368 | +0.12(+0.69%) |
Jan 21, 2020 | 17.93 | 18.01 | 17.19 | 17.58 | 1,243,090 | -0.45(-2.49%) |
Jan 17, 2020 | 18.43 | 18.55 | 17.94 | 18.03 | 1,302,161 | -0.51(-2.74%) |
Jan 16, 2020 | 18.12 | 18.55 | 18.08 | 18.54 | 1,430,664 | +0.69(+3.86%) |
Jan 15, 2020 | 17.95 | 18.11 | 17.68 | 17.85 | 1,087,067 | -0.29(-1.62%) |
Jan 14, 2020 | 17.85 | 18.34 | 17.77 | 18.14 | 1,424,994 | -0.13(-0.71%) |
Jan 13, 2020 | 18.21 | 18.30 | 17.94 | 18.27 | 1,146,114 | +0.16(+0.90%) |
Jan 10, 2020 | 18.25 | 18.25 | 18.03 | 18.11 | 1,185,812 | -0.08(-0.42%) |
Jan 09, 2020 | 18.43 | 18.49 | 18.06 | 18.18 | 1,358,113 | -0.15(-0.79%) |
Jan 08, 2020 | 18.40 | 18.56 | 18.32 | 18.33 | 1,287,748 | -0.07(-0.37%) |
Jan 07, 2020 | 18.66 | 18.70 | 18.28 | 18.40 | 941,652 | -0.32(-1.69%) |
Jan 06, 2020 | 18.68 | 18.74 | 18.55 | 18.71 | 1,292,489 | -0.13(-0.68%) |
Jan 03, 2020 | 18.59 | 18.88 | 18.54 | 18.84 | 729,415 | -0.08(-0.41%) |
Jan 02, 2020 | 19.10 | 19.13 | 18.66 | 18.92 | 1,410,071 | -0.01(-0.04%) |
Dec 31, 2019 | 18.97 | 19.20 | 18.90 | 18.93 | 1,302,368 | -0.09(-0.49%) |
Dec 30, 2019 | 19.34 | 19.38 | 19.00 | 19.02 | 1,192,547 | -0.37(-1.90%) |
Dec 27, 2019 | 19.72 | 19.74 | 19.35 | 19.39 | 656,274 | -0.25(-1.26%) |
Dec 26, 2019 | 19.61 | 19.66 | 19.47 | 19.64 | 480,916 | +0.13(+0.66%) |
Dec 24, 2019 | 19.61 | 19.66 | 19.47 | 19.51 | 248,326 | -0.15(-0.78%) |
Dec 23, 2019 | 19.31 | 19.70 | 19.16 | 19.66 | 775,655 | +0.40(+2.09%) |
Dec 20, 2019 | 19.44 | 19.53 | 19.17 | 19.26 | 3,583,883 | -0.02(-0.09%) |
Dec 19, 2019 | 19.40 | 19.52 | 19.25 | 19.28 | 2,141,407 | -0.09(-0.49%) |
Dec 18, 2019 | 19.12 | 19.45 | 18.98 | 19.37 | 1,619,918 | +0.25(+1.30%) |
Dec 17, 2019 | 19.24 | 19.31 | 19.07 | 19.12 | 995,745 | -0.10(-0.53%) |
Dec 16, 2019 | 19.53 | 19.63 | 19.22 | 19.23 | 1,350,897 | -0.22(-1.14%) |
Dec 13, 2019 | 19.59 | 19.87 | 19.30 | 19.45 | 1,130,810 | -0.21(-1.04%) |
Dec 12, 2019 | 19.35 | 19.77 | 19.26 | 19.65 | 1,500,209 | +0.30(+1.55%) |
Dec 11, 2019 | 18.46 | 19.37 | 18.41 | 19.35 | 2,441,493 | +1.07(+5.84%) |
Dec 10, 2019 | 18.19 | 18.36 | 18.12 | 18.29 | 1,359,727 | +0.09(+0.47%) |
Dec 09, 2019 | 18.14 | 18.39 | 18.12 | 18.20 | 913,067 | +0.03(+0.19%) |
Dec 06, 2019 | 17.94 | 18.29 | 17.94 | 18.17 | 932,453 | +0.60(+3.40%) |
Dec 05, 2019 | 17.65 | 17.74 | 17.49 | 17.57 | 665,890 | +0.02(+0.10%) |
Dec 04, 2019 | 17.59 | 17.86 | 17.54 | 17.55 | 892,098 | +0.05(+0.29%) |
Dec 03, 2019 | 17.47 | 17.53 | 17.25 | 17.50 | 783,065 | -0.27(-1.54%) |