Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.11 | 16.35 | 15.68 | 16.07 | 143,861 | -0.30(-1.83%) |
Feb 27, 2020 | 16.83 | 16.97 | 16.19 | 16.37 | 97,672 | -0.56(-3.33%) |
Feb 26, 2020 | 17.15 | 17.50 | 16.88 | 16.93 | 56,445 | -0.18(-1.05%) |
Feb 25, 2020 | 18.26 | 18.50 | 17.09 | 17.11 | 215,482 | -1.13(-6.18%) |
Feb 24, 2020 | 18.24 | 18.50 | 18.24 | 18.24 | 73,583 | -0.45(-2.42%) |
Feb 21, 2020 | 18.91 | 18.91 | 18.53 | 18.69 | 39,213 | -0.22(-1.17%) |
Feb 20, 2020 | 18.84 | 19.10 | 18.65 | 18.91 | 31,076 | +0.03(+0.18%) |
Feb 19, 2020 | 18.65 | 19.09 | 18.57 | 18.88 | 65,903 | +0.20(+1.05%) |
Feb 18, 2020 | 18.97 | 19.12 | 18.49 | 18.68 | 84,194 | -0.32(-1.71%) |
Feb 14, 2020 | 18.90 | 19.07 | 18.85 | 19.01 | 25,401 | +0.10(+0.54%) |
Feb 13, 2020 | 18.75 | 19.09 | 18.61 | 18.91 | 25,876 | +0.09(+0.45%) |
Feb 12, 2020 | 18.91 | 19.02 | 18.59 | 18.82 | 42,867 | +0.02(+0.09%) |
Feb 11, 2020 | 19.22 | 19.38 | 18.79 | 18.80 | 73,398 | -0.44(-2.26%) |
Feb 10, 2020 | 19.92 | 19.97 | 19.19 | 19.24 | 32,545 | -0.73(-3.64%) |
Feb 07, 2020 | 20.61 | 20.61 | 19.94 | 19.96 | 44,481 | -0.76(-3.67%) |
Feb 06, 2020 | 20.76 | 21.02 | 20.68 | 20.73 | 59,837 | +0.01(+0.04%) |
Feb 05, 2020 | 20.73 | 20.80 | 20.52 | 20.72 | 47,388 | +0.12(+0.58%) |
Feb 04, 2020 | 20.77 | 20.86 | 20.59 | 20.60 | 88,057 | +0.03(+0.17%) |
Feb 03, 2020 | 21.03 | 21.06 | 20.25 | 20.56 | 120,097 | -0.49(-2.31%) |
Jan 31, 2020 | 20.96 | 21.07 | 20.90 | 21.05 | 101,019 | +0.01(+0.04%) |
Jan 30, 2020 | 20.99 | 21.11 | 20.81 | 21.04 | 72,396 | -0.11(-0.53%) |
Jan 29, 2020 | 21.36 | 21.38 | 20.99 | 21.15 | 59,095 | -0.20(-0.96%) |
Jan 28, 2020 | 21.12 | 21.57 | 20.88 | 21.36 | 94,438 | +0.34(+1.63%) |
Jan 27, 2020 | 21.34 | 21.37 | 21.00 | 21.02 | 40,930 | -0.58(-2.67%) |
Jan 24, 2020 | 21.87 | 21.87 | 21.50 | 21.59 | 50,919 | -0.19(-0.88%) |
Jan 23, 2020 | 21.67 | 21.81 | 21.33 | 21.78 | 60,781 | +0.01(+0.04%) |
Jan 22, 2020 | 21.55 | 21.81 | 21.29 | 21.78 | 58,738 | +0.27(+1.27%) |
Jan 21, 2020 | 21.51 | 21.64 | 21.37 | 21.50 | 93,487 | -0.10(-0.47%) |
Jan 17, 2020 | 21.55 | 21.66 | 21.35 | 21.61 | 86,738 | +0.10(+0.48%) |
Jan 16, 2020 | 21.50 | 21.79 | 21.31 | 21.50 | 56,533 | -0.01(-0.04%) |
Jan 15, 2020 | 21.11 | 21.91 | 21.06 | 21.51 | 90,018 | +0.40(+1.90%) |
Jan 14, 2020 | 20.87 | 21.28 | 20.77 | 21.11 | 66,816 | +0.19(+0.90%) |
Jan 13, 2020 | 20.43 | 20.96 | 20.29 | 20.92 | 55,945 | +0.44(+2.13%) |
Jan 10, 2020 | 20.42 | 20.65 | 20.20 | 20.49 | 59,113 | +0.07(+0.33%) |
Jan 09, 2020 | 20.70 | 20.72 | 20.34 | 20.42 | 49,635 | -0.23(-1.12%) |
Jan 08, 2020 | 20.79 | 21.16 | 20.62 | 20.65 | 48,298 | -0.17(-0.82%) |
Jan 07, 2020 | 21.34 | 21.39 | 20.73 | 20.82 | 60,272 | -0.58(-2.69%) |
Jan 06, 2020 | 21.25 | 21.44 | 21.06 | 21.40 | 73,377 | -0.01(-0.06%) |
Jan 03, 2020 | 21.77 | 21.84 | 21.37 | 21.41 | 112,139 | -0.58(-2.64%) |
Jan 02, 2020 | 22.04 | 22.09 | 21.78 | 21.99 | 182,367 | +0.04(+0.19%) |
Dec 31, 2019 | 21.85 | 22.12 | 21.72 | 21.95 | 73,979 | +0.04(+0.20%) |
Dec 30, 2019 | 21.94 | 22.00 | 21.78 | 21.90 | 63,464 | -0.03(-0.16%) |
Dec 27, 2019 | 22.05 | 22.06 | 21.68 | 21.94 | 66,721 | -0.09(-0.39%) |
Dec 26, 2019 | 22.13 | 22.19 | 21.81 | 22.02 | 59,239 | -0.13(-0.58%) |
Dec 24, 2019 | 22.00 | 22.27 | 22.00 | 22.15 | 46,120 | +0.21(+0.97%) |
Dec 23, 2019 | 21.84 | 21.95 | 21.62 | 21.94 | 105,261 | +0.05(+0.23%) |
Dec 20, 2019 | 21.85 | 22.04 | 21.79 | 21.89 | 192,088 | +0.05(+0.23%) |
Dec 19, 2019 | 21.85 | 21.92 | 21.66 | 21.84 | 178,467 | -0.09(-0.39%) |
Dec 18, 2019 | 21.65 | 21.98 | 21.58 | 21.92 | 151,116 | +0.26(+1.18%) |
Dec 17, 2019 | 21.51 | 21.72 | 21.43 | 21.66 | 201,010 | +0.16(+0.75%) |
Dec 16, 2019 | 21.19 | 21.55 | 21.16 | 21.50 | 264,749 | +0.50(+2.40%) |
Dec 13, 2019 | 21.06 | 21.08 | 20.68 | 21.00 | 113,310 | -0.11(-0.53%) |
Dec 12, 2019 | 20.63 | 21.20 | 20.60 | 21.11 | 156,597 | +0.42(+2.03%) |
Dec 11, 2019 | 20.35 | 20.73 | 20.35 | 20.69 | 144,927 | +0.41(+2.03%) |
Dec 10, 2019 | 20.49 | 20.49 | 20.18 | 20.28 | 283,963 | -0.14(-0.67%) |
Dec 09, 2019 | 20.00 | 20.53 | 19.72 | 20.41 | 111,311 | +0.28(+1.39%) |
Dec 06, 2019 | 19.08 | 20.85 | 18.08 | 20.13 | 215,363 | -0.04(-0.21%) |
Dec 05, 2019 | 20.04 | 20.18 | 19.91 | 20.18 | 69,537 | +0.17(+0.85%) |
Dec 04, 2019 | 20.24 | 20.31 | 19.94 | 20.01 | 69,100 | -0.15(-0.76%) |
Dec 03, 2019 | 20.22 | 20.24 | 19.85 | 20.16 | 71,290 | -0.09(-0.46%) |