Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.73 | 18.14 | 17.50 | 17.87 | 105,800 | -0.82(-4.40%) |
Feb 27, 2020 | 18.73 | 19.00 | 18.59 | 18.69 | 71,967 | -0.50(-2.59%) |
Feb 26, 2020 | 19.69 | 19.69 | 19.13 | 19.19 | 82,801 | -0.39(-1.99%) |
Feb 25, 2020 | 19.68 | 20.04 | 19.53 | 19.58 | 87,255 | -0.80(-3.93%) |
Feb 24, 2020 | 20.36 | 20.38 | 20.03 | 20.38 | 50,621 | -1.57(-7.13%) |
Feb 21, 2020 | 21.84 | 22.13 | 21.79 | 21.95 | 37,100 | -0.14(-0.66%) |
Feb 20, 2020 | 21.82 | 22.35 | 21.82 | 22.09 | 38,838 | -0.29(-1.30%) |
Feb 19, 2020 | 21.95 | 22.45 | 21.95 | 22.38 | 37,684 | +0.31(+1.43%) |
Feb 18, 2020 | 21.57 | 22.13 | 21.57 | 22.07 | 25,461 | +0.04(+0.16%) |
Feb 14, 2020 | 22.39 | 22.39 | 21.74 | 22.03 | 24,000 | -0.73(-3.21%) |
Feb 13, 2020 | 22.71 | 23.08 | 22.62 | 22.76 | 21,413 | -0.30(-1.30%) |
Feb 12, 2020 | 22.56 | 23.13 | 22.56 | 23.06 | 55,995 | +0.41(+1.81%) |
Feb 11, 2020 | 22.74 | 23.12 | 22.37 | 22.65 | 30,785 | +0.25(+1.14%) |
Feb 10, 2020 | 22.58 | 22.75 | 22.23 | 22.39 | 18,415 | -0.25(-1.10%) |
Feb 07, 2020 | 22.54 | 22.75 | 22.54 | 22.64 | 16,100 | -0.50(-2.14%) |
Feb 06, 2020 | 22.90 | 23.31 | 22.90 | 23.14 | 38,110 | +0.18(+0.78%) |
Feb 05, 2020 | 22.71 | 23.02 | 22.37 | 22.96 | 35,253 | +0.61(+2.73%) |
Feb 04, 2020 | 22.65 | 22.65 | 22.08 | 22.35 | 25,360 | +0.02(+0.09%) |
Feb 03, 2020 | 22.57 | 22.57 | 22.25 | 22.33 | 21,383 | -0.41(-1.80%) |
Jan 31, 2020 | 22.88 | 23.50 | 22.63 | 22.74 | 41,200 | -0.62(-2.65%) |
Jan 30, 2020 | 23.41 | 23.61 | 23.13 | 23.36 | 17,392 | -0.09(-0.38%) |
Jan 29, 2020 | 23.39 | 23.64 | 23.37 | 23.45 | 18,146 | -0.07(-0.30%) |
Jan 28, 2020 | 23.95 | 23.95 | 23.40 | 23.52 | 25,907 | +0.23(+0.99%) |
Jan 27, 2020 | 23.20 | 23.94 | 23.20 | 23.29 | 8,949 | -0.49(-2.06%) |
Jan 24, 2020 | 24.05 | 24.27 | 23.78 | 23.78 | 11,700 | -0.32(-1.35%) |
Jan 23, 2020 | 24.61 | 24.61 | 24.05 | 24.11 | 9,788 | -0.73(-2.96%) |
Jan 22, 2020 | 24.85 | 24.85 | 24.31 | 24.84 | 14,260 | +0.44(+1.80%) |
Jan 21, 2020 | 24.42 | 24.61 | 24.32 | 24.40 | 8,904 | -0.29(-1.15%) |
Jan 17, 2020 | 24.66 | 24.82 | 24.46 | 24.68 | 29,800 | -0.23(-0.90%) |
Jan 16, 2020 | 24.84 | 25.10 | 24.60 | 24.91 | 7,804 | +0.17(+0.69%) |
Jan 15, 2020 | 24.67 | 25.00 | 24.50 | 24.74 | 5,813 | -0.03(-0.12%) |
Jan 14, 2020 | 24.33 | 24.80 | 24.31 | 24.77 | 10,497 | +0.29(+1.21%) |
Jan 13, 2020 | 24.53 | 24.72 | 24.24 | 24.48 | 4,465 | -0.26(-1.07%) |
Jan 10, 2020 | 24.47 | 24.74 | 24.47 | 24.74 | 9,300 | +0.36(+1.48%) |
Jan 09, 2020 | 24.73 | 24.73 | 24.30 | 24.38 | 12,031 | -0.22(-0.89%) |
Jan 08, 2020 | 24.74 | 24.74 | 24.55 | 24.60 | 24,621 | +0.21(+0.86%) |
Jan 07, 2020 | 24.88 | 24.88 | 24.23 | 24.39 | 21,598 | -0.02(-0.08%) |
Jan 06, 2020 | 24.39 | 24.47 | 24.13 | 24.41 | 21,001 | +0.20(+0.83%) |
Jan 03, 2020 | 24.36 | 24.36 | 24.21 | 24.21 | 35,400 | -0.04(-0.16%) |
Jan 02, 2020 | 24.01 | 24.25 | 24.01 | 24.25 | 8,439 | +0.21(+0.89%) |
Dec 31, 2019 | 24.04 | 24.17 | 23.94 | 24.04 | 3,300 | -0.20(-0.85%) |
Dec 30, 2019 | 23.91 | 24.88 | 23.91 | 24.24 | 12,420 | -0.16(-0.66%) |
Dec 27, 2019 | 24.27 | 24.40 | 24.27 | 24.40 | 17,900 | -0.15(-0.61%) |
Dec 26, 2019 | 24.32 | 24.60 | 24.23 | 24.55 | 12,690 | +0.12(+0.49%) |
Dec 24, 2019 | 24.20 | 24.48 | 23.94 | 24.43 | 4,600 | +0.18(+0.74%) |
Dec 23, 2019 | 24.00 | 24.25 | 24.00 | 24.25 | 15,815 | +0.33(+1.38%) |
Dec 20, 2019 | 24.19 | 24.19 | 23.92 | 23.92 | 11,900 | -0.32(-1.34%) |
Dec 19, 2019 | 24.34 | 24.34 | 24.16 | 24.25 | 18,087 | -0.02(-0.06%) |
Dec 18, 2019 | 24.09 | 24.37 | 24.09 | 24.26 | 9,143 | -0.06(-0.25%) |
Dec 17, 2019 | 24.38 | 24.38 | 24.24 | 24.32 | 9,805 | +0.12(+0.50%) |
Dec 16, 2019 | 24.21 | 24.21 | 24.13 | 24.20 | 18,763 | +0.16(+0.67%) |
Dec 13, 2019 | 24.00 | 24.11 | 23.87 | 24.04 | 11,600 | +0.17(+0.71%) |
Dec 12, 2019 | 23.75 | 23.87 | 23.71 | 23.87 | 14,116 | +0.36(+1.53%) |
Dec 11, 2019 | 22.88 | 23.56 | 22.88 | 23.51 | 20,791 | +0.25(+1.07%) |
Dec 10, 2019 | 22.79 | 23.34 | 22.79 | 23.26 | 19,643 | -0.25(-1.06%) |
Dec 09, 2019 | 23.51 | 23.57 | 23.47 | 23.51 | 17,751 | +0.19(+0.79%) |
Dec 06, 2019 | 23.22 | 23.35 | 23.21 | 23.32 | 9,700 | +0.38(+1.66%) |
Dec 05, 2019 | 22.59 | 23.12 | 22.59 | 22.95 | 26,956 | -0.00(-0.02%) |
Dec 04, 2019 | 22.94 | 22.99 | 22.79 | 22.95 | 30,479 | +0.06(+0.26%) |
Dec 03, 2019 | 22.67 | 22.96 | 22.67 | 22.89 | 50,926 | -0.24(-1.04%) |