Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.74 | 18.23 | 17.21 | 17.54 | 1,448,592 | -0.91(-4.94%) |
Feb 27, 2020 | 18.28 | 19.72 | 17.72 | 18.45 | 1,441,710 | -0.38(-2.03%) |
Feb 26, 2020 | 20.41 | 20.60 | 18.66 | 18.83 | 1,033,602 | -1.39(-6.86%) |
Feb 25, 2020 | 21.91 | 21.91 | 20.00 | 20.22 | 927,281 | -1.56(-7.15%) |
Feb 24, 2020 | 22.01 | 22.71 | 21.73 | 21.78 | 582,317 | -1.09(-4.76%) |
Feb 21, 2020 | 23.25 | 23.25 | 22.59 | 22.87 | 262,269 | -0.44(-1.90%) |
Feb 20, 2020 | 22.64 | 23.35 | 22.49 | 23.31 | 372,400 | +0.57(+2.51%) |
Feb 19, 2020 | 22.70 | 23.05 | 22.63 | 22.74 | 415,281 | +0.10(+0.45%) |
Feb 18, 2020 | 21.95 | 22.67 | 21.80 | 22.64 | 359,360 | +0.21(+0.95%) |
Feb 14, 2020 | 23.09 | 23.26 | 22.34 | 22.42 | 298,813 | -0.65(-2.80%) |
Feb 13, 2020 | 22.59 | 23.23 | 22.49 | 23.07 | 613,432 | +0.28(+1.23%) |
Feb 12, 2020 | 23.44 | 23.56 | 22.71 | 22.79 | 535,258 | -0.37(-1.62%) |
Feb 11, 2020 | 23.12 | 23.34 | 22.88 | 23.17 | 527,817 | +0.27(+1.19%) |
Feb 10, 2020 | 22.47 | 23.01 | 22.37 | 22.89 | 373,600 | +0.38(+1.68%) |
Feb 07, 2020 | 22.54 | 22.65 | 22.17 | 22.51 | 756,609 | -0.26(-1.14%) |
Feb 06, 2020 | 23.63 | 23.75 | 22.72 | 22.77 | 634,432 | -0.63(-2.69%) |
Feb 05, 2020 | 23.04 | 23.70 | 22.52 | 23.40 | 1,431,789 | +0.67(+2.96%) |
Feb 04, 2020 | 21.96 | 22.85 | 21.55 | 22.73 | 1,947,828 | +1.62(+7.66%) |
Feb 03, 2020 | 21.08 | 21.30 | 20.88 | 21.11 | 921,590 | +0.26(+1.22%) |
Jan 31, 2020 | 21.22 | 21.34 | 20.53 | 20.86 | 661,314 | -0.40(-1.88%) |
Jan 30, 2020 | 21.26 | 21.74 | 21.19 | 21.26 | 616,430 | -0.26(-1.19%) |
Jan 29, 2020 | 21.30 | 21.70 | 21.28 | 21.51 | 425,941 | +0.26(+1.20%) |
Jan 28, 2020 | 20.96 | 21.37 | 20.80 | 21.26 | 336,650 | +0.48(+2.29%) |
Jan 27, 2020 | 20.50 | 21.04 | 19.58 | 20.78 | 459,029 | -0.24(-1.13%) |
Jan 24, 2020 | 20.91 | 21.21 | 20.42 | 21.02 | 670,126 | +0.15(+0.73%) |
Jan 23, 2020 | 20.17 | 21.24 | 20.17 | 20.87 | 1,256,072 | +1.09(+5.51%) |
Jan 22, 2020 | 19.78 | 20.02 | 19.62 | 19.78 | 525,352 | +0.12(+0.61%) |
Jan 21, 2020 | 20.25 | 20.31 | 19.57 | 19.66 | 850,931 | -0.77(-3.75%) |
Jan 17, 2020 | 20.61 | 20.73 | 20.16 | 20.42 | 893,972 | -0.03(-0.17%) |
Jan 16, 2020 | 20.02 | 20.80 | 19.91 | 20.46 | 775,756 | +0.65(+3.26%) |
Jan 15, 2020 | 19.66 | 20.05 | 19.57 | 19.81 | 1,179,521 | +0.16(+0.82%) |
Jan 14, 2020 | 19.74 | 20.03 | 19.60 | 19.65 | 938,767 | -0.06(-0.30%) |
Jan 13, 2020 | 19.52 | 19.74 | 19.45 | 19.71 | 341,443 | +0.14(+0.74%) |
Jan 10, 2020 | 19.94 | 19.94 | 19.47 | 19.57 | 384,356 | -0.43(-2.13%) |
Jan 09, 2020 | 20.33 | 20.37 | 19.85 | 19.99 | 285,741 | -0.14(-0.72%) |
Jan 08, 2020 | 19.95 | 20.28 | 19.91 | 20.14 | 396,810 | +0.26(+1.28%) |
Jan 07, 2020 | 20.05 | 20.18 | 19.74 | 19.88 | 472,007 | -0.25(-1.23%) |
Jan 06, 2020 | 20.27 | 20.46 | 19.80 | 20.13 | 648,520 | -0.56(-2.72%) |
Jan 03, 2020 | 20.55 | 20.77 | 20.37 | 20.69 | 596,451 | -0.14(-0.69%) |
Jan 02, 2020 | 20.65 | 20.85 | 20.31 | 20.83 | 846,031 | +0.45(+2.21%) |
Dec 31, 2019 | 20.47 | 20.65 | 20.34 | 20.38 | 406,447 | -0.16(-0.79%) |
Dec 30, 2019 | 20.52 | 20.64 | 20.14 | 20.54 | 440,114 | +0.12(+0.58%) |
Dec 27, 2019 | 20.50 | 20.72 | 20.32 | 20.42 | 228,545 | +0.01(+0.04%) |
Dec 26, 2019 | 20.25 | 20.44 | 20.03 | 20.42 | 216,561 | +0.24(+1.18%) |
Dec 24, 2019 | 20.26 | 20.32 | 20.08 | 20.18 | 120,559 | -0.10(-0.50%) |
Dec 23, 2019 | 20.12 | 20.42 | 20.00 | 20.28 | 260,516 | +0.17(+0.85%) |
Dec 20, 2019 | 20.81 | 20.81 | 20.08 | 20.11 | 639,105 | -0.66(-3.16%) |
Dec 19, 2019 | 20.82 | 21.02 | 20.56 | 20.77 | 484,267 | +0.03(+0.16%) |
Dec 18, 2019 | 20.35 | 20.89 | 20.28 | 20.73 | 479,174 | +0.41(+2.01%) |
Dec 17, 2019 | 20.25 | 20.37 | 20.08 | 20.32 | 328,483 | +0.09(+0.42%) |
Dec 16, 2019 | 20.16 | 20.37 | 20.07 | 20.24 | 415,181 | +0.34(+1.71%) |
Dec 13, 2019 | 20.20 | 20.42 | 19.86 | 19.90 | 339,822 | -0.41(-2.01%) |
Dec 12, 2019 | 19.80 | 20.42 | 19.80 | 20.31 | 363,601 | +0.55(+2.80%) |
Dec 11, 2019 | 19.80 | 19.81 | 19.48 | 19.75 | 319,146 | +0.04(+0.22%) |
Dec 10, 2019 | 19.60 | 20.05 | 19.40 | 19.71 | 468,126 | +0.10(+0.52%) |
Dec 09, 2019 | 19.74 | 19.86 | 19.57 | 19.61 | 303,414 | -0.21(-1.07%) |
Dec 06, 2019 | 19.30 | 19.96 | 19.30 | 19.82 | 535,059 | +0.71(+3.73%) |
Dec 05, 2019 | 19.52 | 19.66 | 18.97 | 19.11 | 668,252 | -0.36(-1.87%) |
Dec 04, 2019 | 19.58 | 19.77 | 19.41 | 19.47 | 422,325 | -0.02(-0.09%) |
Dec 03, 2019 | 19.43 | 19.66 | 19.32 | 19.49 | 694,570 | -0.26(-1.33%) |