Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.74 | 16.30 | 14.50 | 16.30 | 1,822,700 | +0.72(+4.62%) |
Feb 27, 2020 | 16.28 | 16.29 | 15.00 | 15.58 | 3,453,021 | -1.20(-7.15%) |
Feb 26, 2020 | 16.84 | 17.62 | 15.73 | 16.78 | 4,062,167 | -2.53(-13.10%) |
Feb 25, 2020 | 19.36 | 19.98 | 18.24 | 19.31 | 1,752,084 | +0.45(+2.39%) |
Feb 24, 2020 | 20.16 | 20.16 | 18.60 | 18.86 | 995,251 | -2.13(-10.15%) |
Feb 21, 2020 | 20.56 | 21.00 | 20.02 | 20.99 | 904,800 | +0.43(+2.09%) |
Feb 20, 2020 | 20.36 | 20.70 | 19.88 | 20.56 | 564,478 | +0.04(+0.19%) |
Feb 19, 2020 | 19.70 | 20.65 | 19.65 | 20.52 | 711,191 | +0.82(+4.16%) |
Feb 18, 2020 | 19.40 | 19.70 | 18.75 | 19.70 | 602,585 | +0.21(+1.08%) |
Feb 14, 2020 | 18.94 | 19.50 | 18.87 | 19.49 | 510,900 | +0.52(+2.74%) |
Feb 13, 2020 | 19.24 | 19.29 | 18.78 | 18.97 | 609,472 | -0.56(-2.87%) |
Feb 12, 2020 | 19.02 | 19.74 | 19.00 | 19.53 | 462,575 | +0.63(+3.33%) |
Feb 11, 2020 | 18.57 | 19.63 | 18.20 | 18.90 | 915,145 | +0.55(+3.00%) |
Feb 10, 2020 | 18.42 | 18.49 | 17.80 | 18.35 | 554,756 | +0.24(+1.33%) |
Feb 07, 2020 | 18.58 | 19.07 | 18.06 | 18.11 | 909,200 | -0.40(-2.16%) |
Feb 06, 2020 | 18.05 | 19.31 | 18.05 | 18.51 | 967,495 | +0.64(+3.58%) |
Feb 05, 2020 | 17.67 | 18.45 | 17.30 | 17.87 | 1,025,702 | +0.70(+4.08%) |
Feb 04, 2020 | 17.62 | 17.80 | 17.00 | 17.17 | 998,158 | -0.25(-1.44%) |
Feb 03, 2020 | 17.52 | 17.91 | 17.27 | 17.42 | 399,087 | -0.37(-2.08%) |
Jan 31, 2020 | 17.66 | 18.20 | 17.45 | 17.79 | 721,100 | -0.20(-1.11%) |
Jan 30, 2020 | 17.99 | 18.13 | 17.38 | 17.99 | 787,447 | -0.19(-1.05%) |
Jan 29, 2020 | 18.22 | 18.45 | 17.76 | 18.18 | 530,126 | +0.06(+0.33%) |
Jan 28, 2020 | 17.70 | 18.26 | 17.68 | 18.12 | 610,134 | +0.47(+2.66%) |
Jan 27, 2020 | 17.14 | 17.75 | 17.05 | 17.65 | 600,629 | +0.01(+0.06%) |
Jan 24, 2020 | 18.00 | 18.00 | 17.25 | 17.64 | 1,475,700 | -0.31(-1.73%) |
Jan 23, 2020 | 18.77 | 18.95 | 17.87 | 17.95 | 1,674,786 | -1.03(-5.43%) |
Jan 22, 2020 | 20.51 | 20.99 | 18.83 | 18.98 | 1,329,637 | -1.37(-6.73%) |
Jan 21, 2020 | 20.64 | 20.80 | 20.15 | 20.35 | 531,240 | -0.53(-2.54%) |
Jan 17, 2020 | 20.69 | 21.19 | 20.42 | 20.88 | 759,100 | +0.19(+0.92%) |
Jan 16, 2020 | 20.61 | 21.04 | 20.30 | 20.69 | 1,077,078 | +0.28(+1.37%) |
Jan 15, 2020 | 20.65 | 20.80 | 19.90 | 20.41 | 1,311,015 | -0.23(-1.11%) |
Jan 14, 2020 | 19.58 | 20.64 | 19.33 | 20.64 | 1,464,754 | +1.32(+6.83%) |
Jan 13, 2020 | 19.25 | 19.56 | 19.08 | 19.32 | 785,142 | +0.23(+1.20%) |
Jan 10, 2020 | 19.90 | 20.00 | 18.99 | 19.09 | 1,080,100 | -0.91(-4.55%) |
Jan 09, 2020 | 19.22 | 20.00 | 19.01 | 20.00 | 744,844 | +0.76(+3.95%) |
Jan 08, 2020 | 19.10 | 19.66 | 19.05 | 19.24 | 763,935 | -0.17(-0.88%) |
Jan 07, 2020 | 18.93 | 19.54 | 18.90 | 19.41 | 633,432 | +0.32(+1.68%) |
Jan 06, 2020 | 18.60 | 19.15 | 18.38 | 19.09 | 608,156 | +0.20(+1.06%) |
Jan 03, 2020 | 18.00 | 18.92 | 18.00 | 18.89 | 869,000 | +0.50(+2.72%) |
Jan 02, 2020 | 18.53 | 18.89 | 18.16 | 18.39 | 1,114,582 | +0.03(+0.16%) |
Dec 31, 2019 | 18.22 | 18.75 | 18.08 | 18.36 | 1,172,600 | +0.01(+0.05%) |
Dec 30, 2019 | 18.90 | 19.13 | 18.28 | 18.35 | 1,204,545 | -0.64(-3.37%) |
Dec 27, 2019 | 19.32 | 19.66 | 18.86 | 18.99 | 1,095,900 | -0.31(-1.61%) |
Dec 26, 2019 | 19.00 | 19.62 | 18.60 | 19.30 | 1,172,419 | +0.57(+3.04%) |
Dec 24, 2019 | 18.45 | 19.12 | 18.35 | 18.73 | 826,200 | +0.40(+2.18%) |
Dec 23, 2019 | 19.50 | 19.70 | 18.26 | 18.33 | 2,094,819 | -0.69(-3.63%) |
Dec 20, 2019 | 18.86 | 19.44 | 18.22 | 19.02 | 2,948,300 | +1.36(+7.70%) |
Dec 19, 2019 | 16.91 | 17.72 | 16.91 | 17.66 | 757,143 | +0.66(+3.88%) |
Dec 18, 2019 | 17.31 | 17.68 | 16.88 | 17.00 | 1,577,560 | +0.19(+1.13%) |
Dec 17, 2019 | 17.00 | 17.12 | 16.55 | 16.81 | 694,896 | -0.32(-1.87%) |
Dec 16, 2019 | 17.02 | 17.45 | 16.91 | 17.13 | 609,794 | +0.08(+0.47%) |
Dec 13, 2019 | 17.20 | 17.45 | 16.81 | 17.05 | 654,600 | -0.09(-0.53%) |
Dec 12, 2019 | 16.66 | 17.26 | 16.34 | 17.14 | 958,325 | +0.33(+1.96%) |
Dec 11, 2019 | 17.06 | 17.06 | 16.13 | 16.81 | 930,337 | -0.23(-1.35%) |
Dec 10, 2019 | 17.67 | 18.01 | 16.91 | 17.04 | 838,149 | -0.13(-0.76%) |
Dec 09, 2019 | 16.80 | 17.41 | 16.76 | 17.17 | 650,898 | +0.43(+2.57%) |
Dec 06, 2019 | 17.25 | 18.11 | 16.51 | 16.74 | 901,800 | -0.46(-2.67%) |
Dec 05, 2019 | 17.50 | 17.73 | 16.79 | 17.20 | 1,216,604 | -0.39(-2.22%) |
Dec 04, 2019 | 17.16 | 18.01 | 16.61 | 17.59 | 1,485,395 | +0.93(+5.58%) |
Dec 03, 2019 | 15.72 | 17.37 | 15.19 | 16.66 | 881,169 | +0.44(+2.71%) |