Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.82 | 20.82 | 19.36 | 20.46 | 3,087,976 | -0.19(-0.92%) |
Feb 27, 2020 | 21.30 | 22.10 | 20.33 | 20.64 | 5,497,605 | +1.14(+5.86%) |
Feb 26, 2020 | 20.20 | 20.70 | 19.13 | 19.50 | 1,978,029 | -0.62(-3.08%) |
Feb 25, 2020 | 20.17 | 20.17 | 19.41 | 20.12 | 1,796,092 | +0.02(+0.09%) |
Feb 24, 2020 | 18.86 | 20.18 | 18.85 | 20.10 | 1,664,962 | +0.56(+2.86%) |
Feb 21, 2020 | 19.35 | 19.78 | 19.24 | 19.54 | 783,769 | +0.10(+0.53%) |
Feb 20, 2020 | 20.10 | 20.17 | 19.11 | 19.44 | 743,512 | -0.71(-3.50%) |
Feb 19, 2020 | 19.81 | 20.20 | 19.80 | 20.15 | 634,907 | +0.35(+1.78%) |
Feb 18, 2020 | 19.73 | 20.03 | 19.66 | 19.79 | 567,226 | +0.01(+0.04%) |
Feb 14, 2020 | 19.91 | 20.10 | 19.33 | 19.78 | 455,444 | -0.09(-0.43%) |
Feb 13, 2020 | 20.15 | 20.22 | 19.86 | 19.87 | 547,159 | -0.34(-1.66%) |
Feb 12, 2020 | 20.03 | 20.23 | 19.94 | 20.21 | 1,125,877 | +0.28(+1.42%) |
Feb 11, 2020 | 19.73 | 19.98 | 19.60 | 19.92 | 725,056 | +0.29(+1.49%) |
Feb 10, 2020 | 19.65 | 19.70 | 19.47 | 19.63 | 483,839 | -0.06(-0.31%) |
Feb 07, 2020 | 20.10 | 20.31 | 19.56 | 19.69 | 661,883 | -0.32(-1.59%) |
Feb 06, 2020 | 20.03 | 20.36 | 19.84 | 20.01 | 1,072,114 | +0.11(+0.56%) |
Feb 05, 2020 | 19.37 | 19.96 | 19.28 | 19.90 | 1,187,439 | +0.88(+4.61%) |
Feb 04, 2020 | 19.43 | 19.59 | 19.00 | 19.02 | 1,043,190 | -0.19(-0.98%) |
Feb 03, 2020 | 19.09 | 19.31 | 18.97 | 19.21 | 925,634 | +0.28(+1.50%) |
Jan 31, 2020 | 19.78 | 19.84 | 18.80 | 18.92 | 1,681,633 | -0.94(-4.72%) |
Jan 30, 2020 | 19.69 | 19.87 | 19.33 | 19.86 | 799,768 | +0.09(+0.48%) |
Jan 29, 2020 | 20.35 | 20.37 | 19.71 | 19.77 | 1,096,664 | -0.47(-2.34%) |
Jan 28, 2020 | 20.15 | 20.36 | 19.93 | 20.24 | 688,952 | +0.29(+1.44%) |
Jan 27, 2020 | 19.79 | 20.11 | 19.66 | 19.95 | 951,243 | -0.12(-0.62%) |
Jan 24, 2020 | 20.32 | 20.43 | 19.69 | 20.08 | 887,163 | -0.16(-0.81%) |
Jan 23, 2020 | 20.38 | 20.42 | 20.01 | 20.24 | 826,355 | -0.19(-0.93%) |
Jan 22, 2020 | 20.38 | 20.55 | 20.17 | 20.43 | 753,598 | +0.05(+0.25%) |
Jan 21, 2020 | 20.03 | 20.46 | 19.73 | 20.38 | 2,010,910 | +0.36(+1.80%) |
Jan 17, 2020 | 20.34 | 20.55 | 19.90 | 20.02 | 1,043,243 | -0.36(-1.77%) |
Jan 16, 2020 | 19.95 | 20.48 | 19.81 | 20.38 | 1,493,701 | +0.60(+3.04%) |
Jan 15, 2020 | 19.30 | 19.92 | 19.29 | 19.78 | 1,300,222 | +0.38(+1.95%) |
Jan 14, 2020 | 18.68 | 19.41 | 18.65 | 19.40 | 1,310,637 | +0.65(+3.49%) |
Jan 13, 2020 | 18.85 | 18.96 | 18.56 | 18.74 | 1,130,994 | -0.01(-0.05%) |
Jan 10, 2020 | 18.62 | 18.77 | 18.45 | 18.75 | 942,989 | +0.12(+0.65%) |
Jan 09, 2020 | 18.70 | 19.04 | 18.55 | 18.63 | 1,387,665 | +0.15(+0.84%) |
Jan 08, 2020 | 18.39 | 18.66 | 18.13 | 18.48 | 1,483,902 | +0.02(+0.09%) |
Jan 07, 2020 | 17.97 | 18.64 | 17.86 | 18.46 | 1,707,742 | +0.84(+4.77%) |
Jan 06, 2020 | 17.06 | 17.72 | 17.02 | 17.62 | 1,047,172 | +0.31(+1.82%) |
Jan 03, 2020 | 17.15 | 17.42 | 16.88 | 17.31 | 1,062,574 | -0.05(-0.29%) |
Jan 02, 2020 | 17.42 | 17.55 | 17.11 | 17.36 | 1,200,793 | -0.04(-0.24%) |
Dec 31, 2019 | 17.00 | 17.49 | 17.00 | 17.40 | 1,078,112 | +0.31(+1.79%) |
Dec 30, 2019 | 17.31 | 17.39 | 17.03 | 17.09 | 689,183 | -0.08(-0.49%) |
Dec 27, 2019 | 17.22 | 17.25 | 16.83 | 17.18 | 1,133,907 | -0.07(-0.39%) |
Dec 26, 2019 | 17.40 | 17.40 | 17.08 | 17.25 | 927,218 | -0.09(-0.54%) |
Dec 24, 2019 | 17.48 | 17.59 | 17.26 | 17.34 | 447,418 | -0.01(-0.07%) |
Dec 23, 2019 | 17.81 | 17.82 | 17.28 | 17.35 | 1,836,046 | -0.33(-1.85%) |
Dec 20, 2019 | 17.94 | 18.01 | 17.36 | 17.68 | 3,408,195 | -0.14(-0.81%) |
Dec 19, 2019 | 17.81 | 17.88 | 17.63 | 17.82 | 1,202,205 | -0.02(-0.09%) |
Dec 18, 2019 | 17.99 | 18.18 | 17.82 | 17.84 | 1,387,381 | -0.11(-0.62%) |
Dec 17, 2019 | 18.03 | 18.11 | 17.79 | 17.95 | 1,625,713 | +0.01(+0.05%) |
Dec 16, 2019 | 17.74 | 18.23 | 17.57 | 17.94 | 1,711,907 | +0.26(+1.49%) |
Dec 13, 2019 | 18.67 | 18.67 | 17.61 | 17.68 | 3,531,791 | -0.99(-5.32%) |
Dec 12, 2019 | 19.26 | 19.38 | 18.64 | 18.67 | 2,260,531 | -0.59(-3.04%) |
Dec 11, 2019 | 19.62 | 19.72 | 19.21 | 19.26 | 1,259,964 | -0.36(-1.82%) |
Dec 10, 2019 | 19.47 | 19.62 | 19.24 | 19.62 | 1,336,129 | +0.12(+0.61%) |
Dec 09, 2019 | 19.94 | 20.02 | 19.50 | 19.50 | 1,757,490 | -0.48(-2.38%) |
Dec 06, 2019 | 19.92 | 20.44 | 19.77 | 19.97 | 2,507,944 | +0.35(+1.77%) |
Dec 05, 2019 | 18.05 | 19.68 | 18.05 | 19.62 | 3,748,973 | +2.44(+14.19%) |
Dec 04, 2019 | 16.93 | 17.25 | 16.79 | 17.19 | 1,696,328 | +0.41(+2.43%) |
Dec 03, 2019 | 16.29 | 16.80 | 16.18 | 16.78 | 1,394,783 | +0.25(+1.54%) |