Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.79 | 17.71 | 16.55 | 17.71 | 74,315 | +0.66(+3.88%) |
Feb 27, 2020 | 17.29 | 17.65 | 17.03 | 17.05 | 28,013 | -0.68(-3.84%) |
Feb 26, 2020 | 17.88 | 18.07 | 17.30 | 17.73 | 24,080 | +0.11(+0.60%) |
Feb 25, 2020 | 18.31 | 18.54 | 17.51 | 17.62 | 41,738 | -0.52(-2.86%) |
Feb 24, 2020 | 18.52 | 19.08 | 18.04 | 18.14 | 21,905 | -0.72(-3.82%) |
Feb 21, 2020 | 18.67 | 18.99 | 18.41 | 18.86 | 30,851 | +0.21(+1.13%) |
Feb 20, 2020 | 18.71 | 19.13 | 18.56 | 18.65 | 22,207 | -0.08(-0.41%) |
Feb 19, 2020 | 18.65 | 19.15 | 18.53 | 18.73 | 34,277 | +0.08(+0.41%) |
Feb 18, 2020 | 18.49 | 18.83 | 18.19 | 18.65 | 15,572 | +0.13(+0.73%) |
Feb 14, 2020 | 18.69 | 19.11 | 18.22 | 18.52 | 18,448 | -0.18(-0.97%) |
Feb 13, 2020 | 18.47 | 18.98 | 18.47 | 18.70 | 14,330 | +0.02(+0.10%) |
Feb 12, 2020 | 18.65 | 18.88 | 17.74 | 18.68 | 19,754 | +0.25(+1.35%) |
Feb 11, 2020 | 18.57 | 18.86 | 18.36 | 18.43 | 10,194 | -0.06(-0.31%) |
Feb 10, 2020 | 17.75 | 18.49 | 17.75 | 18.49 | 13,518 | +0.72(+4.05%) |
Feb 07, 2020 | 18.39 | 18.39 | 17.73 | 17.77 | 30,122 | -0.72(-3.89%) |
Feb 06, 2020 | 18.85 | 19.22 | 18.46 | 18.49 | 28,286 | -0.31(-1.63%) |
Feb 05, 2020 | 18.54 | 18.94 | 18.37 | 18.80 | 23,438 | +0.57(+3.11%) |
Feb 04, 2020 | 18.16 | 18.49 | 18.08 | 18.23 | 19,745 | +0.35(+1.93%) |
Feb 03, 2020 | 18.13 | 18.95 | 17.87 | 17.88 | 23,415 | +0.01(+0.05%) |
Jan 31, 2020 | 19.53 | 19.71 | 17.87 | 17.87 | 30,330 | -1.75(-8.90%) |
Jan 30, 2020 | 19.34 | 19.72 | 18.82 | 19.62 | 74,326 | +0.72(+3.81%) |
Jan 29, 2020 | 18.96 | 19.08 | 18.86 | 18.90 | 29,857 | -0.09(-0.46%) |
Jan 28, 2020 | 18.94 | 19.04 | 18.80 | 18.99 | 34,122 | +0.17(+0.92%) |
Jan 27, 2020 | 19.19 | 19.33 | 18.79 | 18.81 | 28,695 | -0.52(-2.68%) |
Jan 24, 2020 | 19.76 | 19.76 | 19.13 | 19.33 | 46,173 | -0.20(-1.03%) |
Jan 23, 2020 | 19.38 | 19.74 | 19.38 | 19.53 | 65,773 | +0.03(+0.15%) |
Jan 22, 2020 | 19.52 | 19.56 | 19.43 | 19.51 | 22,337 | +0.00(+0.00%) |
Jan 21, 2020 | 19.43 | 19.66 | 19.36 | 19.51 | 28,910 | +0.07(+0.35%) |
Jan 17, 2020 | 19.75 | 19.86 | 19.38 | 19.44 | 45,235 | -0.12(-0.64%) |
Jan 16, 2020 | 19.79 | 20.01 | 19.50 | 19.56 | 42,874 | -0.16(-0.83%) |
Jan 15, 2020 | 19.69 | 19.78 | 19.34 | 19.73 | 33,536 | -0.04(-0.19%) |
Jan 14, 2020 | 20.06 | 20.06 | 19.74 | 19.76 | 107,585 | -0.36(-1.81%) |
Jan 13, 2020 | 19.81 | 20.15 | 19.74 | 20.13 | 86,954 | +0.34(+1.70%) |
Jan 10, 2020 | 20.00 | 20.18 | 19.67 | 19.79 | 56,388 | -0.27(-1.34%) |
Jan 09, 2020 | 19.83 | 20.14 | 19.66 | 20.06 | 64,851 | +0.23(+1.16%) |
Jan 08, 2020 | 19.81 | 20.11 | 19.64 | 19.83 | 49,962 | +0.05(+0.24%) |
Jan 07, 2020 | 20.02 | 20.38 | 19.29 | 19.78 | 91,571 | -0.33(-1.62%) |
Jan 06, 2020 | 20.40 | 20.40 | 19.94 | 20.11 | 41,976 | -0.35(-1.69%) |
Jan 03, 2020 | 20.52 | 20.66 | 20.44 | 20.45 | 75,357 | -0.27(-1.30%) |
Jan 02, 2020 | 21.01 | 21.01 | 20.38 | 20.72 | 81,522 | -0.18(-0.87%) |
Dec 31, 2019 | 20.81 | 21.06 | 20.81 | 20.91 | 40,128 | -0.14(-0.68%) |
Dec 30, 2019 | 20.92 | 21.07 | 20.73 | 21.05 | 82,733 | +0.18(+0.87%) |
Dec 27, 2019 | 21.11 | 21.11 | 20.52 | 20.87 | 100,372 | -0.19(-0.91%) |
Dec 26, 2019 | 20.92 | 21.11 | 20.81 | 21.06 | 55,185 | +0.25(+1.20%) |
Dec 24, 2019 | 20.94 | 21.07 | 20.63 | 20.81 | 34,604 | -0.13(-0.64%) |
Dec 23, 2019 | 20.94 | 21.08 | 20.54 | 20.94 | 43,196 | -0.16(-0.77%) |
Dec 20, 2019 | 21.35 | 21.35 | 20.76 | 21.11 | 143,106 | -0.35(-1.61%) |
Dec 19, 2019 | 21.30 | 21.68 | 20.77 | 21.45 | 61,102 | +0.20(+0.95%) |
Dec 18, 2019 | 21.70 | 21.88 | 21.13 | 21.25 | 145,418 | -0.40(-1.86%) |
Dec 17, 2019 | 22.10 | 22.11 | 21.64 | 21.65 | 29,433 | -0.43(-1.95%) |
Dec 16, 2019 | 21.88 | 22.63 | 21.64 | 22.09 | 73,795 | +0.50(+2.31%) |
Dec 13, 2019 | 21.45 | 21.63 | 21.26 | 21.59 | 40,440 | +0.11(+0.49%) |
Dec 12, 2019 | 21.11 | 21.66 | 21.01 | 21.48 | 53,482 | +0.37(+1.77%) |
Dec 11, 2019 | 20.87 | 21.11 | 20.59 | 21.11 | 25,347 | +0.29(+1.38%) |
Dec 10, 2019 | 21.03 | 21.11 | 20.69 | 20.82 | 50,729 | -0.18(-0.87%) |
Dec 09, 2019 | 20.65 | 21.11 | 20.65 | 21.00 | 38,674 | +0.30(+1.44%) |
Dec 06, 2019 | 20.69 | 20.87 | 20.46 | 20.70 | 41,483 | +0.28(+1.36%) |
Dec 05, 2019 | 20.62 | 20.82 | 20.43 | 20.43 | 39,709 | -0.15(-0.75%) |
Dec 04, 2019 | 20.65 | 20.78 | 20.35 | 20.58 | 70,116 | +0.13(+0.66%) |
Dec 03, 2019 | 20.67 | 20.93 | 20.37 | 20.45 | 43,813 | -0.43(-2.07%) |