Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.79 | 22.59 | 21.31 | 22.54 | 345,900 | +0.04(+0.18%) |
Feb 27, 2020 | 22.93 | 23.24 | 22.04 | 22.50 | 255,384 | -1.09(-4.62%) |
Feb 26, 2020 | 23.81 | 24.43 | 23.45 | 23.59 | 214,273 | -0.03(-0.13%) |
Feb 25, 2020 | 23.50 | 24.00 | 23.31 | 23.62 | 222,278 | +0.13(+0.55%) |
Feb 24, 2020 | 22.50 | 24.05 | 22.38 | 23.49 | 325,955 | -1.34(-5.40%) |
Feb 21, 2020 | 23.95 | 25.08 | 23.57 | 24.83 | 600,600 | +1.26(+5.35%) |
Feb 20, 2020 | 22.54 | 26.19 | 22.52 | 23.57 | 1,143,642 | +0.82(+3.60%) |
Feb 19, 2020 | 22.17 | 22.88 | 21.93 | 22.75 | 233,951 | +0.67(+3.03%) |
Feb 18, 2020 | 21.46 | 22.14 | 21.41 | 22.08 | 143,318 | +0.52(+2.41%) |
Feb 14, 2020 | 21.91 | 21.97 | 21.38 | 21.56 | 125,600 | -0.44(-2.00%) |
Feb 13, 2020 | 21.70 | 22.24 | 21.57 | 22.00 | 210,360 | +0.29(+1.34%) |
Feb 12, 2020 | 20.60 | 21.72 | 20.50 | 21.71 | 272,124 | +1.14(+5.54%) |
Feb 11, 2020 | 20.47 | 21.00 | 20.40 | 20.57 | 210,943 | +0.14(+0.69%) |
Feb 10, 2020 | 20.00 | 20.64 | 19.94 | 20.43 | 127,001 | +0.30(+1.49%) |
Feb 07, 2020 | 20.31 | 20.31 | 20.00 | 20.13 | 73,000 | -0.22(-1.08%) |
Feb 06, 2020 | 20.45 | 20.48 | 20.10 | 20.35 | 253,757 | -0.04(-0.20%) |
Feb 05, 2020 | 20.89 | 20.99 | 20.37 | 20.39 | 269,075 | -0.29(-1.40%) |
Feb 04, 2020 | 19.98 | 20.73 | 19.94 | 20.68 | 229,421 | +0.86(+4.34%) |
Feb 03, 2020 | 19.28 | 19.83 | 19.28 | 19.82 | 116,277 | +0.63(+3.28%) |
Jan 31, 2020 | 19.39 | 19.48 | 19.12 | 19.19 | 85,700 | -0.30(-1.54%) |
Jan 30, 2020 | 19.58 | 19.74 | 19.31 | 19.49 | 75,537 | -0.23(-1.17%) |
Jan 29, 2020 | 20.08 | 20.17 | 19.64 | 19.72 | 67,681 | -0.35(-1.74%) |
Jan 28, 2020 | 20.21 | 20.48 | 20.03 | 20.07 | 78,829 | -0.04(-0.20%) |
Jan 27, 2020 | 19.90 | 20.16 | 19.90 | 20.11 | 114,673 | -0.03(-0.15%) |
Jan 24, 2020 | 19.77 | 20.15 | 19.75 | 20.14 | 145,500 | +0.35(+1.77%) |
Jan 23, 2020 | 19.72 | 19.88 | 19.50 | 19.79 | 181,747 | -0.05(-0.25%) |
Jan 22, 2020 | 19.99 | 20.00 | 19.75 | 19.84 | 85,667 | -0.18(-0.90%) |
Jan 21, 2020 | 19.71 | 20.12 | 19.63 | 20.02 | 100,959 | +0.24(+1.21%) |
Jan 17, 2020 | 19.98 | 20.10 | 19.74 | 19.78 | 292,000 | -0.10(-0.50%) |
Jan 16, 2020 | 19.80 | 19.93 | 19.62 | 19.88 | 161,422 | +0.19(+0.96%) |
Jan 15, 2020 | 19.48 | 19.72 | 19.34 | 19.69 | 113,588 | +0.10(+0.51%) |
Jan 14, 2020 | 19.34 | 19.79 | 19.05 | 19.59 | 151,318 | +0.25(+1.29%) |
Jan 13, 2020 | 19.51 | 19.70 | 19.23 | 19.34 | 139,394 | -0.20(-1.02%) |
Jan 10, 2020 | 19.58 | 19.77 | 19.39 | 19.54 | 210,400 | -0.04(-0.20%) |
Jan 09, 2020 | 19.23 | 19.65 | 19.08 | 19.58 | 277,809 | +0.35(+1.82%) |
Jan 08, 2020 | 18.63 | 19.25 | 18.60 | 19.23 | 341,317 | +0.60(+3.22%) |
Jan 07, 2020 | 18.21 | 18.75 | 18.09 | 18.63 | 351,402 | +0.42(+2.31%) |
Jan 06, 2020 | 17.80 | 18.26 | 17.73 | 18.21 | 229,131 | +0.38(+2.13%) |
Jan 03, 2020 | 17.50 | 17.84 | 17.41 | 17.83 | 157,500 | +0.31(+1.77%) |
Jan 02, 2020 | 17.52 | 17.60 | 17.35 | 17.52 | 142,586 | +0.02(+0.11%) |
Dec 31, 2019 | 17.69 | 17.81 | 17.43 | 17.50 | 280,400 | -0.19(-1.07%) |
Dec 30, 2019 | 17.50 | 17.73 | 17.38 | 17.69 | 171,739 | +0.24(+1.38%) |
Dec 27, 2019 | 17.30 | 17.50 | 17.30 | 17.45 | 173,000 | +0.18(+1.04%) |
Dec 26, 2019 | 17.00 | 17.30 | 16.95 | 17.27 | 244,898 | +0.34(+2.01%) |
Dec 24, 2019 | 16.85 | 17.00 | 16.71 | 16.93 | 83,900 | +0.09(+0.53%) |
Dec 23, 2019 | 16.83 | 16.95 | 16.70 | 16.84 | 68,393 | -0.01(-0.06%) |
Dec 20, 2019 | 16.73 | 16.88 | 16.68 | 16.85 | 160,400 | +0.21(+1.26%) |
Dec 19, 2019 | 16.91 | 16.96 | 16.52 | 16.64 | 159,594 | -0.26(-1.54%) |
Dec 18, 2019 | 16.96 | 16.99 | 16.76 | 16.90 | 101,493 | +0.12(+0.72%) |
Dec 17, 2019 | 16.42 | 16.83 | 16.41 | 16.78 | 121,946 | +0.36(+2.19%) |
Dec 16, 2019 | 16.47 | 16.50 | 16.32 | 16.42 | 118,147 | +0.03(+0.18%) |
Dec 13, 2019 | 16.37 | 16.44 | 16.26 | 16.39 | 81,100 | -0.01(-0.06%) |
Dec 12, 2019 | 16.43 | 16.48 | 16.35 | 16.40 | 190,377 | +0.05(+0.31%) |
Dec 11, 2019 | 16.48 | 16.50 | 16.29 | 16.35 | 56,167 | -0.06(-0.37%) |
Dec 10, 2019 | 16.43 | 16.45 | 16.29 | 16.41 | 98,777 | +0.04(+0.24%) |
Dec 09, 2019 | 16.25 | 16.45 | 16.22 | 16.37 | 95,439 | +0.05(+0.31%) |
Dec 06, 2019 | 16.27 | 16.45 | 16.23 | 16.32 | 121,000 | +0.15(+0.93%) |
Dec 05, 2019 | 16.25 | 16.25 | 16.07 | 16.17 | 71,860 | -0.04(-0.25%) |
Dec 04, 2019 | 16.25 | 16.37 | 16.13 | 16.21 | 96,243 | +0.01(+0.06%) |
Dec 03, 2019 | 16.10 | 16.23 | 15.95 | 16.20 | 89,084 | -0.05(-0.31%) |