Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.37 | 18.17 | 17.28 | 18.11 | 88,450 | +0.49(+2.76%) |
Feb 27, 2020 | 18.62 | 18.62 | 17.63 | 17.63 | 174,432 | -1.26(-6.67%) |
Feb 26, 2020 | 19.97 | 19.97 | 18.62 | 18.89 | 57,435 | +0.12(+0.65%) |
Feb 25, 2020 | 19.78 | 19.83 | 18.67 | 18.76 | 47,472 | -0.97(-4.93%) |
Feb 24, 2020 | 19.34 | 19.81 | 19.28 | 19.74 | 34,609 | -0.17(-0.87%) |
Feb 21, 2020 | 20.16 | 20.28 | 19.80 | 19.91 | 38,582 | -0.22(-1.08%) |
Feb 20, 2020 | 19.69 | 20.20 | 19.59 | 20.13 | 65,443 | +0.42(+2.11%) |
Feb 19, 2020 | 19.79 | 19.91 | 19.55 | 19.71 | 60,700 | +0.01(+0.04%) |
Feb 18, 2020 | 19.81 | 19.88 | 19.28 | 19.70 | 70,928 | -0.10(-0.48%) |
Feb 14, 2020 | 20.03 | 20.42 | 19.73 | 19.80 | 45,146 | -0.33(-1.64%) |
Feb 13, 2020 | 20.08 | 20.25 | 20.01 | 20.13 | 33,012 | -0.09(-0.43%) |
Feb 12, 2020 | 20.58 | 20.67 | 20.19 | 20.21 | 28,281 | -0.19(-0.94%) |
Feb 11, 2020 | 20.69 | 20.71 | 20.38 | 20.40 | 34,318 | -0.08(-0.38%) |
Feb 10, 2020 | 20.50 | 20.56 | 20.30 | 20.48 | 29,606 | -0.05(-0.25%) |
Feb 07, 2020 | 21.08 | 21.08 | 20.47 | 20.53 | 36,393 | -0.68(-3.19%) |
Feb 06, 2020 | 21.67 | 21.72 | 21.11 | 21.21 | 27,319 | -0.31(-1.45%) |
Feb 05, 2020 | 21.19 | 21.60 | 21.17 | 21.52 | 33,918 | +0.60(+2.86%) |
Feb 04, 2020 | 20.81 | 21.20 | 20.81 | 20.93 | 35,463 | +0.36(+1.77%) |
Feb 03, 2020 | 20.60 | 20.80 | 20.53 | 20.56 | 39,803 | +0.03(+0.13%) |
Jan 31, 2020 | 21.02 | 21.02 | 20.48 | 20.53 | 52,632 | -0.66(-3.11%) |
Jan 30, 2020 | 20.83 | 21.26 | 20.75 | 21.19 | 43,175 | +0.19(+0.91%) |
Jan 29, 2020 | 21.10 | 21.16 | 20.87 | 21.00 | 33,999 | +0.00(+0.00%) |
Jan 28, 2020 | 21.15 | 21.24 | 20.70 | 21.00 | 55,237 | -0.06(-0.29%) |
Jan 27, 2020 | 20.84 | 21.20 | 20.84 | 21.06 | 34,787 | -0.19(-0.90%) |
Jan 24, 2020 | 21.68 | 21.68 | 21.13 | 21.26 | 36,969 | -0.33(-1.53%) |
Jan 23, 2020 | 21.59 | 21.67 | 21.28 | 21.59 | 54,072 | +0.00(+0.00%) |
Jan 22, 2020 | 21.70 | 21.78 | 21.44 | 21.59 | 43,344 | +0.03(+0.16%) |
Jan 21, 2020 | 21.92 | 21.92 | 21.32 | 21.55 | 67,146 | -0.54(-2.44%) |
Jan 17, 2020 | 22.39 | 22.45 | 22.08 | 22.09 | 69,217 | -0.16(-0.70%) |
Jan 16, 2020 | 22.05 | 22.38 | 21.96 | 22.25 | 65,006 | +0.38(+1.75%) |
Jan 15, 2020 | 21.44 | 21.91 | 21.32 | 21.86 | 56,443 | +0.33(+1.53%) |
Jan 14, 2020 | 21.76 | 21.80 | 21.48 | 21.53 | 66,133 | -0.30(-1.35%) |
Jan 13, 2020 | 21.59 | 22.04 | 21.39 | 21.83 | 56,182 | +0.32(+1.49%) |
Jan 10, 2020 | 21.65 | 21.78 | 21.35 | 21.51 | 179,780 | -0.16(-0.76%) |
Jan 09, 2020 | 21.79 | 21.89 | 21.55 | 21.67 | 35,927 | -0.06(-0.28%) |
Jan 08, 2020 | 21.72 | 22.09 | 21.58 | 21.73 | 87,037 | +0.10(+0.44%) |
Jan 07, 2020 | 21.57 | 21.69 | 21.02 | 21.64 | 139,156 | +0.14(+0.65%) |
Jan 06, 2020 | 21.76 | 21.81 | 21.43 | 21.50 | 47,106 | -0.28(-1.28%) |
Jan 03, 2020 | 21.66 | 22.03 | 21.66 | 21.78 | 49,062 | -0.10(-0.44%) |
Jan 02, 2020 | 21.93 | 22.03 | 21.61 | 21.87 | 70,039 | +0.03(+0.12%) |
Dec 31, 2019 | 21.86 | 22.14 | 21.77 | 21.85 | 45,492 | -0.02(-0.08%) |
Dec 30, 2019 | 22.13 | 22.13 | 21.83 | 21.86 | 56,158 | -0.26(-1.18%) |
Dec 27, 2019 | 22.36 | 22.47 | 21.95 | 22.12 | 37,315 | -0.15(-0.66%) |
Dec 26, 2019 | 22.47 | 22.61 | 22.05 | 22.27 | 31,796 | -0.20(-0.89%) |
Dec 24, 2019 | 22.49 | 22.63 | 22.35 | 22.47 | 20,845 | +0.10(+0.47%) |
Dec 23, 2019 | 22.91 | 22.96 | 22.28 | 22.37 | 53,807 | -0.53(-2.31%) |
Dec 20, 2019 | 22.70 | 23.07 | 22.28 | 22.90 | 154,788 | +0.28(+1.23%) |
Dec 19, 2019 | 21.83 | 22.63 | 21.73 | 22.62 | 66,343 | +0.93(+4.28%) |
Dec 18, 2019 | 21.71 | 21.74 | 21.50 | 21.69 | 80,483 | -0.02(-0.08%) |
Dec 17, 2019 | 21.71 | 21.71 | 21.62 | 21.71 | 170,822 | +0.00(+0.00%) |
Dec 16, 2019 | 21.71 | 21.82 | 21.55 | 21.71 | 161,581 | +0.16(+0.73%) |
Dec 13, 2019 | 21.69 | 21.71 | 21.45 | 21.55 | 105,611 | -0.05(-0.24%) |
Dec 12, 2019 | 21.32 | 21.71 | 21.32 | 21.60 | 74,760 | +0.35(+1.63%) |
Dec 11, 2019 | 21.32 | 21.37 | 20.94 | 21.26 | 47,505 | +0.00(+0.00%) |
Dec 10, 2019 | 20.39 | 21.27 | 20.39 | 21.26 | 62,155 | +0.91(+4.48%) |
Dec 09, 2019 | 20.34 | 20.65 | 20.23 | 20.34 | 63,054 | +0.08(+0.39%) |
Dec 06, 2019 | 20.18 | 20.47 | 20.07 | 20.27 | 44,801 | +0.21(+1.04%) |
Dec 05, 2019 | 20.02 | 20.24 | 19.99 | 20.06 | 30,353 | +0.10(+0.48%) |
Dec 04, 2019 | 20.01 | 20.09 | 19.66 | 19.96 | 94,319 | +0.06(+0.31%) |
Dec 03, 2019 | 19.68 | 19.95 | 19.56 | 19.90 | 42,763 | +0.09(+0.44%) |