Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.11 | 18.55 | 17.97 | 18.45 | 300,000 | -0.44(-2.33%) |
Feb 27, 2020 | 19.38 | 19.58 | 18.84 | 18.89 | 391,809 | -0.98(-4.93%) |
Feb 26, 2020 | 20.39 | 20.55 | 19.80 | 19.87 | 216,937 | -0.38(-1.88%) |
Feb 25, 2020 | 20.87 | 20.87 | 20.04 | 20.25 | 199,855 | -0.64(-3.06%) |
Feb 24, 2020 | 20.92 | 21.05 | 20.61 | 20.89 | 164,690 | -0.91(-4.17%) |
Feb 21, 2020 | 21.49 | 22.06 | 21.13 | 21.80 | 167,600 | +0.10(+0.46%) |
Feb 20, 2020 | 20.70 | 21.80 | 20.70 | 21.70 | 364,541 | +0.92(+4.43%) |
Feb 19, 2020 | 21.05 | 21.26 | 20.72 | 20.78 | 225,547 | -0.17(-0.81%) |
Feb 18, 2020 | 20.51 | 21.02 | 20.45 | 20.95 | 181,681 | +0.27(+1.31%) |
Feb 14, 2020 | 21.09 | 21.10 | 20.54 | 20.68 | 94,500 | -0.43(-2.04%) |
Feb 13, 2020 | 21.41 | 21.57 | 21.07 | 21.11 | 128,427 | -0.50(-2.31%) |
Feb 12, 2020 | 21.39 | 21.73 | 21.39 | 21.61 | 149,728 | +0.45(+2.13%) |
Feb 11, 2020 | 21.21 | 21.56 | 20.93 | 21.16 | 102,710 | +0.24(+1.15%) |
Feb 10, 2020 | 21.47 | 21.54 | 20.74 | 20.92 | 241,627 | -0.76(-3.51%) |
Feb 07, 2020 | 21.39 | 21.87 | 21.29 | 21.68 | 254,400 | +0.03(+0.14%) |
Feb 06, 2020 | 21.55 | 22.73 | 20.15 | 21.65 | 660,882 | +0.93(+4.49%) |
Feb 05, 2020 | 20.34 | 20.82 | 20.20 | 20.72 | 261,960 | +0.63(+3.14%) |
Feb 04, 2020 | 19.81 | 20.20 | 19.61 | 20.09 | 145,559 | +0.54(+2.76%) |
Feb 03, 2020 | 19.62 | 19.86 | 19.43 | 19.55 | 524,639 | +0.17(+0.88%) |
Jan 31, 2020 | 20.19 | 20.29 | 19.31 | 19.38 | 282,400 | -1.00(-4.88%) |
Jan 30, 2020 | 20.72 | 20.80 | 20.02 | 20.38 | 193,404 | -0.61(-2.88%) |
Jan 29, 2020 | 21.52 | 21.76 | 20.94 | 20.98 | 395,346 | -0.57(-2.65%) |
Jan 28, 2020 | 21.16 | 21.63 | 21.12 | 21.55 | 168,440 | +0.54(+2.57%) |
Jan 27, 2020 | 21.21 | 21.23 | 20.71 | 21.01 | 238,522 | -0.43(-2.03%) |
Jan 24, 2020 | 22.20 | 22.25 | 21.28 | 21.45 | 184,800 | -0.77(-3.49%) |
Jan 23, 2020 | 22.70 | 22.79 | 21.99 | 22.22 | 239,997 | -0.52(-2.29%) |
Jan 22, 2020 | 22.78 | 23.08 | 22.43 | 22.74 | 215,318 | +0.14(+0.62%) |
Jan 21, 2020 | 23.19 | 23.30 | 22.57 | 22.60 | 250,892 | -0.68(-2.92%) |
Jan 17, 2020 | 23.20 | 23.32 | 22.83 | 23.28 | 255,200 | +0.18(+0.78%) |
Jan 16, 2020 | 22.78 | 23.30 | 22.75 | 23.10 | 346,028 | +0.54(+2.39%) |
Jan 15, 2020 | 22.84 | 23.04 | 22.37 | 22.56 | 330,306 | +0.80(+3.68%) |
Jan 14, 2020 | 21.45 | 21.88 | 21.45 | 21.76 | 207,617 | +0.21(+0.97%) |
Jan 13, 2020 | 20.84 | 21.59 | 20.84 | 21.55 | 177,509 | +0.61(+2.91%) |
Jan 10, 2020 | 20.86 | 21.08 | 20.67 | 20.94 | 110,600 | +0.04(+0.19%) |
Jan 09, 2020 | 20.89 | 21.07 | 20.76 | 20.90 | 239,922 | +0.12(+0.58%) |
Jan 08, 2020 | 20.37 | 20.86 | 20.35 | 20.78 | 175,193 | +0.38(+1.86%) |
Jan 07, 2020 | 20.28 | 20.42 | 20.16 | 20.40 | 175,179 | +0.13(+0.64%) |
Jan 06, 2020 | 20.14 | 20.34 | 19.74 | 20.27 | 147,115 | -0.13(-0.64%) |
Jan 03, 2020 | 20.17 | 20.40 | 19.96 | 20.40 | 222,100 | -0.09(-0.44%) |
Jan 02, 2020 | 20.85 | 20.92 | 20.31 | 20.49 | 231,690 | -0.21(-1.01%) |
Dec 31, 2019 | 20.85 | 21.12 | 20.66 | 20.70 | 302,700 | -0.23(-1.10%) |
Dec 30, 2019 | 21.10 | 21.10 | 20.68 | 20.93 | 269,704 | -0.08(-0.38%) |
Dec 27, 2019 | 20.85 | 21.25 | 20.54 | 21.01 | 506,000 | +0.15(+0.72%) |
Dec 26, 2019 | 20.13 | 20.93 | 20.13 | 20.86 | 744,772 | +0.70(+3.47%) |
Dec 24, 2019 | 19.75 | 20.24 | 19.45 | 20.16 | 424,100 | +0.41(+2.08%) |
Dec 23, 2019 | 19.62 | 19.77 | 19.34 | 19.75 | 156,529 | +0.11(+0.56%) |
Dec 20, 2019 | 19.28 | 19.75 | 19.28 | 19.64 | 560,600 | +0.50(+2.61%) |
Dec 19, 2019 | 19.21 | 19.27 | 18.99 | 19.14 | 181,721 | -0.08(-0.42%) |
Dec 18, 2019 | 19.58 | 19.58 | 19.05 | 19.22 | 237,224 | -0.38(-1.94%) |
Dec 17, 2019 | 19.22 | 19.68 | 19.11 | 19.60 | 210,353 | +0.30(+1.55%) |
Dec 16, 2019 | 19.54 | 19.76 | 19.27 | 19.30 | 153,781 | -0.13(-0.67%) |
Dec 13, 2019 | 19.76 | 19.93 | 19.04 | 19.43 | 188,800 | -0.35(-1.77%) |
Dec 12, 2019 | 19.27 | 19.87 | 19.20 | 19.78 | 228,663 | +0.50(+2.59%) |
Dec 11, 2019 | 19.37 | 19.48 | 19.03 | 19.28 | 107,343 | -0.20(-1.03%) |
Dec 10, 2019 | 19.44 | 19.64 | 19.26 | 19.48 | 96,718 | +0.04(+0.21%) |
Dec 09, 2019 | 19.00 | 19.52 | 18.88 | 19.44 | 171,813 | +0.36(+1.89%) |
Dec 06, 2019 | 19.13 | 19.46 | 19.04 | 19.08 | 114,000 | +0.17(+0.90%) |
Dec 05, 2019 | 19.11 | 19.22 | 18.70 | 18.91 | 153,777 | -0.18(-0.92%) |
Dec 04, 2019 | 19.28 | 19.55 | 19.06 | 19.09 | 122,206 | -0.12(-0.65%) |
Dec 03, 2019 | 19.30 | 19.30 | 19.00 | 19.21 | 104,063 | -0.35(-1.79%) |