Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.65 | 16.96 | 16.35 | 16.62 | 296,858 | +0.02(+0.11%) |
Feb 27, 2020 | 16.78 | 17.33 | 16.44 | 16.60 | 292,493 | -0.52(-3.01%) |
Feb 26, 2020 | 17.37 | 17.56 | 16.98 | 17.12 | 236,447 | -0.12(-0.68%) |
Feb 25, 2020 | 17.62 | 17.68 | 17.14 | 17.24 | 235,931 | -0.37(-2.11%) |
Feb 24, 2020 | 17.46 | 17.74 | 17.04 | 17.61 | 267,955 | -0.72(-3.95%) |
Feb 21, 2020 | 18.68 | 18.75 | 18.06 | 18.33 | 134,061 | -0.47(-2.50%) |
Feb 20, 2020 | 18.22 | 19.13 | 18.13 | 18.80 | 164,363 | +0.46(+2.52%) |
Feb 19, 2020 | 18.51 | 18.65 | 18.19 | 18.34 | 225,581 | -0.21(-1.15%) |
Feb 18, 2020 | 18.77 | 19.17 | 18.33 | 18.55 | 236,746 | -0.24(-1.28%) |
Feb 14, 2020 | 19.46 | 19.46 | 18.32 | 18.79 | 294,316 | -0.57(-2.94%) |
Feb 13, 2020 | 22.20 | 22.36 | 19.13 | 19.36 | 415,289 | -2.41(-11.06%) |
Feb 12, 2020 | 22.21 | 22.25 | 21.43 | 21.77 | 163,893 | -0.19(-0.87%) |
Feb 11, 2020 | 21.62 | 22.09 | 21.62 | 21.96 | 101,079 | +0.33(+1.51%) |
Feb 10, 2020 | 21.72 | 21.94 | 21.39 | 21.63 | 150,217 | -0.20(-0.91%) |
Feb 07, 2020 | 21.99 | 21.99 | 21.37 | 21.83 | 100,905 | -0.25(-1.15%) |
Feb 06, 2020 | 22.20 | 22.34 | 21.95 | 22.09 | 129,800 | +0.06(+0.29%) |
Feb 05, 2020 | 21.21 | 22.08 | 21.11 | 22.02 | 158,632 | +1.10(+5.28%) |
Feb 04, 2020 | 20.69 | 21.27 | 20.66 | 20.92 | 157,257 | +0.57(+2.80%) |
Feb 03, 2020 | 20.63 | 20.64 | 20.01 | 20.35 | 279,388 | -0.12(-0.57%) |
Jan 31, 2020 | 20.59 | 20.89 | 20.29 | 20.47 | 161,912 | -0.28(-1.35%) |
Jan 30, 2020 | 20.59 | 20.77 | 20.30 | 20.75 | 79,087 | -0.02(-0.09%) |
Jan 29, 2020 | 21.04 | 21.08 | 20.67 | 20.77 | 101,610 | -0.25(-1.21%) |
Jan 28, 2020 | 21.22 | 21.34 | 21.02 | 21.02 | 80,688 | -0.06(-0.30%) |
Jan 27, 2020 | 21.23 | 21.53 | 21.08 | 21.08 | 86,743 | -0.54(-2.51%) |
Jan 24, 2020 | 22.42 | 22.56 | 21.46 | 21.62 | 132,956 | -0.70(-3.14%) |
Jan 23, 2020 | 22.00 | 22.42 | 21.32 | 22.33 | 227,380 | +0.29(+1.33%) |
Jan 22, 2020 | 22.21 | 22.21 | 21.86 | 22.03 | 77,303 | -0.15(-0.69%) |
Jan 21, 2020 | 22.66 | 22.66 | 22.17 | 22.19 | 114,561 | -0.52(-2.27%) |
Jan 17, 2020 | 22.95 | 23.11 | 22.64 | 22.70 | 139,587 | -0.14(-0.59%) |
Jan 16, 2020 | 22.91 | 23.42 | 22.82 | 22.84 | 127,934 | +0.13(+0.56%) |
Jan 15, 2020 | 22.31 | 22.74 | 22.31 | 22.71 | 116,427 | +0.26(+1.17%) |
Jan 14, 2020 | 22.15 | 22.66 | 22.02 | 22.45 | 119,722 | +0.14(+0.65%) |
Jan 13, 2020 | 21.99 | 22.32 | 21.76 | 22.30 | 117,665 | +0.36(+1.65%) |
Jan 10, 2020 | 22.44 | 22.57 | 21.89 | 21.94 | 167,438 | -0.62(-2.73%) |
Jan 09, 2020 | 22.78 | 22.92 | 22.48 | 22.56 | 192,492 | -0.19(-0.84%) |
Jan 08, 2020 | 22.69 | 22.88 | 22.39 | 22.75 | 164,955 | -0.13(-0.55%) |
Jan 07, 2020 | 22.98 | 23.14 | 22.73 | 22.87 | 203,779 | -0.07(-0.32%) |
Jan 06, 2020 | 22.52 | 23.08 | 22.21 | 22.95 | 192,437 | +0.32(+1.40%) |
Jan 03, 2020 | 22.34 | 22.70 | 22.21 | 22.63 | 187,663 | +0.01(+0.04%) |
Jan 02, 2020 | 23.14 | 23.14 | 22.22 | 22.62 | 176,033 | -0.25(-1.11%) |
Dec 31, 2019 | 22.70 | 23.08 | 22.58 | 22.87 | 160,917 | +0.17(+0.74%) |
Dec 30, 2019 | 22.37 | 22.82 | 21.96 | 22.71 | 370,920 | +0.48(+2.14%) |
Dec 27, 2019 | 22.59 | 22.59 | 22.16 | 22.23 | 104,391 | -0.31(-1.36%) |
Dec 26, 2019 | 22.65 | 22.67 | 22.27 | 22.54 | 52,817 | -0.07(-0.32%) |
Dec 24, 2019 | 22.53 | 22.75 | 22.49 | 22.61 | 39,174 | +0.12(+0.54%) |
Dec 23, 2019 | 22.93 | 23.01 | 22.40 | 22.49 | 209,659 | -0.57(-2.47%) |
Dec 20, 2019 | 23.28 | 23.28 | 22.86 | 23.06 | 799,516 | -0.13(-0.54%) |
Dec 19, 2019 | 23.07 | 23.30 | 22.97 | 23.18 | 211,068 | +0.13(+0.57%) |
Dec 18, 2019 | 22.90 | 23.16 | 22.41 | 23.05 | 230,310 | +0.13(+0.55%) |
Dec 17, 2019 | 22.10 | 23.06 | 22.10 | 22.93 | 298,724 | +0.69(+3.09%) |
Dec 16, 2019 | 22.01 | 22.85 | 22.00 | 22.24 | 376,408 | +0.50(+2.31%) |
Dec 13, 2019 | 21.94 | 22.01 | 21.46 | 21.74 | 174,170 | -0.16(-0.74%) |
Dec 12, 2019 | 20.85 | 22.00 | 20.68 | 21.90 | 545,474 | +1.10(+5.27%) |
Dec 11, 2019 | 20.82 | 21.02 | 20.72 | 20.80 | 199,196 | +0.00(+0.00%) |
Dec 10, 2019 | 21.12 | 21.22 | 20.61 | 20.80 | 212,937 | -0.37(-1.74%) |
Dec 09, 2019 | 21.39 | 21.59 | 21.14 | 21.17 | 210,777 | -0.29(-1.34%) |
Dec 06, 2019 | 21.83 | 21.92 | 21.36 | 21.46 | 307,386 | -0.12(-0.54%) |
Dec 05, 2019 | 21.69 | 21.87 | 21.12 | 21.57 | 336,387 | +0.04(+0.17%) |
Dec 04, 2019 | 20.99 | 21.82 | 20.79 | 21.54 | 367,248 | +0.67(+3.23%) |
Dec 03, 2019 | 20.78 | 21.06 | 20.46 | 20.86 | 185,370 | -0.22(-1.02%) |