Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.79 | 17.53 | 16.43 | 17.50 | 1,836,400 | +0.01(+0.06%) |
Feb 27, 2020 | 18.14 | 18.30 | 17.05 | 17.49 | 1,827,107 | -0.86(-4.69%) |
Feb 26, 2020 | 18.02 | 18.81 | 18.02 | 18.35 | 1,125,336 | +0.28(+1.55%) |
Feb 25, 2020 | 19.22 | 19.60 | 17.97 | 18.07 | 2,144,546 | -1.19(-6.18%) |
Feb 24, 2020 | 19.70 | 19.82 | 19.00 | 19.26 | 2,011,321 | -1.11(-5.45%) |
Feb 21, 2020 | 20.36 | 20.48 | 19.92 | 20.37 | 1,121,400 | +0.01(+0.05%) |
Feb 20, 2020 | 19.98 | 20.44 | 19.86 | 20.36 | 1,405,092 | +0.33(+1.65%) |
Feb 19, 2020 | 19.74 | 20.29 | 19.60 | 20.03 | 1,974,925 | +0.35(+1.78%) |
Feb 18, 2020 | 18.77 | 19.80 | 18.61 | 19.68 | 1,342,486 | +0.97(+5.18%) |
Feb 14, 2020 | 19.07 | 19.16 | 18.35 | 18.71 | 957,600 | -0.34(-1.78%) |
Feb 13, 2020 | 19.00 | 19.18 | 18.76 | 19.05 | 926,812 | +0.00(+0.00%) |
Feb 12, 2020 | 19.34 | 19.44 | 18.84 | 19.05 | 908,612 | -0.25(-1.30%) |
Feb 11, 2020 | 19.58 | 19.79 | 18.93 | 19.30 | 1,306,803 | -0.22(-1.13%) |
Feb 10, 2020 | 19.30 | 19.66 | 18.97 | 19.52 | 900,225 | +0.32(+1.67%) |
Feb 07, 2020 | 19.90 | 19.92 | 19.06 | 19.20 | 929,100 | -0.63(-3.18%) |
Feb 06, 2020 | 19.74 | 20.31 | 19.64 | 19.83 | 1,231,518 | +0.11(+0.56%) |
Feb 05, 2020 | 19.62 | 19.87 | 19.13 | 19.72 | 998,026 | +0.28(+1.44%) |
Feb 04, 2020 | 18.83 | 19.53 | 18.64 | 19.44 | 1,472,428 | +0.70(+3.74%) |
Feb 03, 2020 | 18.41 | 18.75 | 17.86 | 18.74 | 1,862,647 | +0.44(+2.40%) |
Jan 31, 2020 | 17.56 | 18.68 | 17.56 | 18.30 | 3,044,300 | +0.74(+4.21%) |
Jan 30, 2020 | 18.17 | 18.33 | 17.18 | 17.56 | 2,058,296 | -0.79(-4.31%) |
Jan 29, 2020 | 18.56 | 18.76 | 18.34 | 18.35 | 1,128,330 | -0.21(-1.13%) |
Jan 28, 2020 | 18.60 | 18.70 | 17.81 | 18.56 | 1,369,095 | +0.19(+1.03%) |
Jan 27, 2020 | 18.30 | 18.72 | 18.01 | 18.37 | 1,296,033 | -0.58(-3.06%) |
Jan 24, 2020 | 19.11 | 19.36 | 18.52 | 18.95 | 1,551,000 | -0.08(-0.42%) |
Jan 23, 2020 | 18.96 | 19.37 | 18.58 | 19.03 | 1,473,760 | +0.03(+0.16%) |
Jan 22, 2020 | 19.16 | 19.37 | 18.40 | 19.00 | 2,462,364 | -0.28(-1.45%) |
Jan 21, 2020 | 20.15 | 20.21 | 19.20 | 19.28 | 2,063,409 | -0.80(-3.98%) |
Jan 17, 2020 | 19.94 | 20.25 | 19.69 | 20.08 | 1,770,600 | +0.25(+1.26%) |
Jan 16, 2020 | 19.69 | 19.92 | 19.26 | 19.83 | 2,043,663 | +0.18(+0.92%) |
Jan 15, 2020 | 19.94 | 20.34 | 19.52 | 19.65 | 1,305,843 | -0.26(-1.31%) |
Jan 14, 2020 | 19.71 | 20.39 | 19.52 | 19.91 | 2,159,918 | +0.12(+0.61%) |
Jan 13, 2020 | 20.21 | 20.21 | 19.41 | 19.79 | 1,493,623 | -0.42(-2.08%) |
Jan 10, 2020 | 20.51 | 21.12 | 20.12 | 20.21 | 1,588,100 | -0.19(-0.93%) |
Jan 09, 2020 | 21.05 | 21.35 | 19.97 | 20.40 | 2,218,596 | -0.56(-2.67%) |
Jan 08, 2020 | 21.07 | 21.81 | 20.94 | 20.96 | 2,171,472 | -0.40(-1.87%) |
Jan 07, 2020 | 20.64 | 21.77 | 20.52 | 21.36 | 1,926,012 | +0.67(+3.24%) |
Jan 06, 2020 | 20.40 | 20.81 | 19.83 | 20.69 | 2,434,025 | +0.07(+0.34%) |
Jan 03, 2020 | 21.21 | 21.65 | 20.53 | 20.62 | 2,056,800 | -0.84(-3.91%) |
Jan 02, 2020 | 20.36 | 21.58 | 20.00 | 21.46 | 3,667,667 | +1.20(+5.92%) |
Dec 31, 2019 | 19.96 | 20.65 | 19.65 | 20.26 | 2,280,800 | +0.02(+0.10%) |
Dec 30, 2019 | 21.22 | 21.25 | 20.14 | 20.24 | 2,063,707 | -1.18(-5.51%) |
Dec 27, 2019 | 21.58 | 21.93 | 20.72 | 21.42 | 1,584,800 | +0.00(+0.00%) |
Dec 26, 2019 | 20.50 | 21.90 | 20.45 | 21.42 | 2,789,843 | +0.91(+4.44%) |
Dec 24, 2019 | 20.00 | 20.53 | 19.99 | 20.51 | 1,382,300 | +0.56(+2.81%) |
Dec 23, 2019 | 19.68 | 20.63 | 19.52 | 19.95 | 2,520,881 | +0.27(+1.37%) |
Dec 20, 2019 | 19.48 | 19.80 | 18.82 | 19.68 | 2,967,200 | +0.19(+0.97%) |
Dec 19, 2019 | 19.05 | 19.52 | 18.46 | 19.49 | 3,982,194 | +0.27(+1.40%) |
Dec 18, 2019 | 19.65 | 19.67 | 18.65 | 19.22 | 3,859,173 | -0.60(-3.03%) |
Dec 17, 2019 | 18.51 | 20.03 | 18.45 | 19.82 | 5,008,856 | +1.31(+7.08%) |
Dec 16, 2019 | 18.50 | 18.68 | 17.88 | 18.51 | 2,933,520 | +0.03(+0.16%) |
Dec 13, 2019 | 18.14 | 18.59 | 17.82 | 18.48 | 2,529,100 | +0.23(+1.26%) |
Dec 12, 2019 | 18.30 | 18.88 | 18.00 | 18.25 | 4,559,258 | -0.21(-1.14%) |
Dec 11, 2019 | 17.46 | 18.46 | 16.92 | 18.46 | 7,608,791 | +0.76(+4.29%) |
Dec 10, 2019 | 16.59 | 18.49 | 16.20 | 17.70 | 19,392,358 | +1.92(+12.17%) |
Dec 09, 2019 | 15.22 | 15.98 | 14.85 | 15.78 | 8,738,171 | +0.34(+2.20%) |
Dec 06, 2019 | 15.00 | 16.07 | 14.26 | 15.44 | 14,114,600 | +0.44(+2.93%) |
Dec 05, 2019 | 16.70 | 17.48 | 14.75 | 15.00 | 41,616,000 | -3.88(-20.55%) |
Dec 04, 2019 | 8.010 | 8.540 | 7.950 | 18.88 | 9,975,698 | +10.90(+136.59%) |
Dec 03, 2019 | 7.400 | 7.990 | 7.320 | 7.980 | 4,645,839 | +0.40(+5.28%) |