Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.55 | 18.03 | 17.26 | 18.03 | 2,116,400 | -0.11(-0.61%) |
Feb 27, 2020 | 17.97 | 18.54 | 17.97 | 18.14 | 1,549,065 | -0.38(-2.05%) |
Feb 26, 2020 | 18.71 | 19.02 | 18.50 | 18.52 | 1,513,032 | +0.01(+0.05%) |
Feb 25, 2020 | 18.75 | 18.81 | 18.36 | 18.51 | 764,657 | -0.18(-0.96%) |
Feb 24, 2020 | 18.76 | 18.88 | 18.62 | 18.69 | 862,276 | -0.60(-3.11%) |
Feb 21, 2020 | 19.15 | 19.50 | 19.03 | 19.29 | 561,900 | +0.05(+0.26%) |
Feb 20, 2020 | 19.23 | 19.37 | 19.06 | 19.24 | 878,114 | -0.09(-0.47%) |
Feb 19, 2020 | 19.43 | 19.59 | 19.30 | 19.33 | 1,592,045 | -0.29(-1.48%) |
Feb 18, 2020 | 19.56 | 19.81 | 19.47 | 19.62 | 1,246,556 | -0.13(-0.66%) |
Feb 14, 2020 | 19.97 | 19.97 | 19.70 | 19.75 | 1,345,000 | -0.27(-1.35%) |
Feb 13, 2020 | 20.10 | 20.17 | 19.83 | 20.02 | 1,291,065 | -0.01(-0.05%) |
Feb 12, 2020 | 20.07 | 20.18 | 19.79 | 20.03 | 1,774,789 | +0.87(+4.54%) |
Feb 11, 2020 | 18.96 | 19.23 | 18.94 | 19.16 | 1,154,518 | +0.27(+1.43%) |
Feb 10, 2020 | 18.96 | 19.10 | 18.81 | 18.89 | 976,469 | -0.33(-1.72%) |
Feb 07, 2020 | 19.27 | 19.37 | 19.09 | 19.22 | 1,099,200 | -0.31(-1.59%) |
Feb 06, 2020 | 19.83 | 19.84 | 19.47 | 19.53 | 778,699 | -0.25(-1.26%) |
Feb 05, 2020 | 20.13 | 20.16 | 19.70 | 19.78 | 663,025 | -0.14(-0.70%) |
Feb 04, 2020 | 20.28 | 20.32 | 19.86 | 19.92 | 860,973 | -0.14(-0.70%) |
Feb 03, 2020 | 19.59 | 20.29 | 19.56 | 20.06 | 1,735,580 | +0.61(+3.14%) |
Jan 31, 2020 | 19.25 | 19.55 | 19.25 | 19.45 | 1,276,500 | -0.13(-0.66%) |
Jan 30, 2020 | 19.30 | 19.59 | 19.04 | 19.58 | 1,187,965 | -0.21(-1.06%) |
Jan 29, 2020 | 19.95 | 20.13 | 19.77 | 19.79 | 1,601,611 | -0.36(-1.79%) |
Jan 28, 2020 | 19.59 | 20.20 | 19.58 | 20.15 | 1,405,284 | +0.54(+2.75%) |
Jan 27, 2020 | 19.23 | 19.78 | 19.18 | 19.61 | 1,303,699 | +0.04(+0.20%) |
Jan 24, 2020 | 19.75 | 19.81 | 19.45 | 19.57 | 1,139,900 | -0.51(-2.54%) |
Jan 23, 2020 | 20.09 | 20.12 | 19.90 | 20.08 | 752,890 | -0.06(-0.30%) |
Jan 22, 2020 | 20.21 | 20.30 | 20.02 | 20.14 | 1,249,864 | +0.34(+1.72%) |
Jan 21, 2020 | 20.23 | 20.25 | 19.42 | 19.80 | 1,327,825 | -0.05(-0.25%) |
Jan 17, 2020 | 19.62 | 19.87 | 19.56 | 19.85 | 547,895 | +0.20(+1.01%) |
Jan 16, 2020 | 19.56 | 19.66 | 19.40 | 19.65 | 713,417 | +0.22(+1.13%) |
Jan 15, 2020 | 19.55 | 19.67 | 19.41 | 19.43 | 727,299 | -0.14(-0.71%) |
Jan 14, 2020 | 19.65 | 19.66 | 19.39 | 19.57 | 1,165,138 | -0.04(-0.20%) |
Jan 13, 2020 | 19.37 | 19.68 | 19.37 | 19.61 | 1,048,026 | +0.00(+0.00%) |
Jan 10, 2020 | 19.75 | 19.75 | 19.53 | 19.61 | 1,096,193 | +0.29(+1.49%) |
Jan 09, 2020 | 19.59 | 19.63 | 19.20 | 19.32 | 992,019 | -0.26(-1.32%) |
Jan 08, 2020 | 19.73 | 19.75 | 19.45 | 19.58 | 1,873,173 | +0.21(+1.08%) |
Jan 07, 2020 | 19.16 | 19.51 | 19.10 | 19.37 | 1,378,422 | +0.16(+0.83%) |
Jan 06, 2020 | 19.02 | 19.50 | 18.99 | 19.21 | 867,147 | -0.17(-0.87%) |
Jan 03, 2020 | 19.16 | 19.57 | 19.16 | 19.38 | 911,482 | -0.11(-0.56%) |
Jan 02, 2020 | 19.23 | 19.60 | 19.11 | 19.49 | 1,185,447 | +0.50(+2.62%) |
Dec 31, 2019 | 19.10 | 19.13 | 18.90 | 19.00 | 422,138 | -0.17(-0.88%) |
Dec 30, 2019 | 19.06 | 19.26 | 19.04 | 19.16 | 1,422,391 | +0.22(+1.15%) |
Dec 27, 2019 | 18.97 | 18.99 | 18.85 | 18.95 | 571,738 | -0.15(-0.78%) |
Dec 26, 2019 | 18.79 | 19.09 | 18.70 | 19.09 | 702,988 | +0.58(+3.11%) |
Dec 24, 2019 | 18.51 | 18.58 | 18.49 | 18.52 | 120,021 | -0.05(-0.27%) |
Dec 23, 2019 | 18.67 | 18.67 | 18.44 | 18.57 | 865,042 | +0.15(+0.81%) |
Dec 20, 2019 | 18.23 | 18.54 | 18.13 | 18.42 | 1,038,747 | +0.45(+2.49%) |
Dec 19, 2019 | 18.06 | 18.28 | 17.86 | 17.97 | 841,227 | +0.06(+0.33%) |
Dec 18, 2019 | 18.03 | 18.05 | 17.81 | 17.91 | 901,372 | +0.04(+0.22%) |
Dec 17, 2019 | 17.87 | 17.88 | 17.72 | 17.87 | 827,505 | +0.09(+0.50%) |
Dec 16, 2019 | 17.87 | 17.88 | 17.61 | 17.78 | 1,110,587 | +0.17(+0.96%) |
Dec 13, 2019 | 17.40 | 17.69 | 17.39 | 17.61 | 849,408 | +0.12(+0.68%) |
Dec 12, 2019 | 17.27 | 17.62 | 17.22 | 17.49 | 1,295,263 | +0.41(+2.38%) |
Dec 11, 2019 | 17.13 | 17.18 | 17.00 | 17.09 | 631,987 | +0.17(+1.00%) |
Dec 10, 2019 | 17.16 | 17.19 | 16.85 | 16.92 | 687,478 | -0.29(-1.68%) |
Dec 09, 2019 | 17.06 | 17.32 | 17.06 | 17.21 | 894,320 | +0.10(+0.58%) |
Dec 06, 2019 | 17.14 | 17.14 | 16.92 | 17.11 | 2,157,778 | +0.31(+1.83%) |
Dec 05, 2019 | 16.48 | 16.87 | 16.46 | 16.80 | 1,286,893 | +0.11(+0.66%) |
Dec 04, 2019 | 16.58 | 16.73 | 16.50 | 16.69 | 1,614,330 | +0.49(+3.01%) |
Dec 03, 2019 | 15.90 | 16.21 | 15.89 | 16.20 | 914,846 | +0.18(+1.12%) |