Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.61 | 19.98 | 16.86 | 19.30 | 437,400 | +1.33(+7.40%) |
Feb 27, 2020 | 17.66 | 19.10 | 16.75 | 17.97 | 531,243 | -0.27(-1.48%) |
Feb 26, 2020 | 18.94 | 19.57 | 17.35 | 18.24 | 457,495 | -0.53(-2.82%) |
Feb 25, 2020 | 22.09 | 22.09 | 18.58 | 18.77 | 634,348 | -3.23(-14.68%) |
Feb 24, 2020 | 22.00 | 22.48 | 21.50 | 22.00 | 491,432 | -0.75(-3.30%) |
Feb 21, 2020 | 22.66 | 23.06 | 22.06 | 22.75 | 380,600 | -0.01(-0.04%) |
Feb 20, 2020 | 22.52 | 23.11 | 22.29 | 22.76 | 269,932 | +0.16(+0.71%) |
Feb 19, 2020 | 23.26 | 23.78 | 22.55 | 22.60 | 304,265 | -0.19(-0.83%) |
Feb 18, 2020 | 23.68 | 24.24 | 22.35 | 22.79 | 530,312 | -1.37(-5.67%) |
Feb 14, 2020 | 23.14 | 24.27 | 22.52 | 24.16 | 579,900 | +1.16(+5.04%) |
Feb 13, 2020 | 23.85 | 24.00 | 22.46 | 23.00 | 1,949,537 | -3.91(-14.53%) |
Feb 12, 2020 | 27.21 | 29.32 | 25.65 | 26.91 | 1,011,069 | -0.30(-1.10%) |
Feb 11, 2020 | 28.00 | 28.44 | 21.02 | 27.21 | 1,444,772 | +1.00(+3.82%) |
Feb 10, 2020 | 24.09 | 26.32 | 23.95 | 26.21 | 187,396 | +2.30(+9.62%) |
Feb 07, 2020 | 24.51 | 25.54 | 23.76 | 23.91 | 265,000 | -0.60(-2.45%) |
Feb 06, 2020 | 23.80 | 24.82 | 22.77 | 24.51 | 118,485 | +0.91(+3.86%) |
Feb 05, 2020 | 22.85 | 24.58 | 22.68 | 23.60 | 236,692 | +1.05(+4.66%) |
Feb 04, 2020 | 20.56 | 22.58 | 20.52 | 22.55 | 104,341 | +2.36(+11.69%) |
Feb 03, 2020 | 21.84 | 22.22 | 19.96 | 20.19 | 120,444 | -1.54(-7.09%) |
Jan 31, 2020 | 20.49 | 21.87 | 19.77 | 21.73 | 232,300 | +1.09(+5.28%) |
Jan 30, 2020 | 21.24 | 21.86 | 20.45 | 20.64 | 206,922 | -0.80(-3.73%) |
Jan 29, 2020 | 23.29 | 23.50 | 21.27 | 21.44 | 212,394 | -1.25(-5.51%) |
Jan 28, 2020 | 19.89 | 23.16 | 19.89 | 22.69 | 354,674 | +3.00(+15.24%) |
Jan 27, 2020 | 19.05 | 19.80 | 18.49 | 19.69 | 95,267 | +0.09(+0.46%) |
Jan 24, 2020 | 20.76 | 20.92 | 19.28 | 19.60 | 116,100 | -1.09(-5.27%) |
Jan 23, 2020 | 22.58 | 22.70 | 20.53 | 20.69 | 145,550 | -2.07(-9.09%) |
Jan 22, 2020 | 22.30 | 22.99 | 21.68 | 22.76 | 283,119 | +0.47(+2.11%) |
Jan 21, 2020 | 22.80 | 22.80 | 21.34 | 22.29 | 212,292 | -0.49(-2.15%) |
Jan 17, 2020 | 20.95 | 22.98 | 20.95 | 22.78 | 235,100 | +1.99(+9.57%) |
Jan 16, 2020 | 20.06 | 20.85 | 19.86 | 20.79 | 128,799 | +0.96(+4.84%) |
Jan 15, 2020 | 18.56 | 19.95 | 18.46 | 19.83 | 100,416 | +1.38(+7.48%) |
Jan 14, 2020 | 17.75 | 18.85 | 17.07 | 18.45 | 169,542 | +0.48(+2.67%) |
Jan 13, 2020 | 19.90 | 19.90 | 17.81 | 17.97 | 141,997 | -1.88(-9.47%) |
Jan 10, 2020 | 20.38 | 20.91 | 19.71 | 19.85 | 195,500 | -0.74(-3.59%) |
Jan 09, 2020 | 20.61 | 21.00 | 20.27 | 20.59 | 52,471 | +0.10(+0.49%) |
Jan 08, 2020 | 20.21 | 20.97 | 19.98 | 20.49 | 97,110 | +0.35(+1.74%) |
Jan 07, 2020 | 20.70 | 21.76 | 20.03 | 20.14 | 190,091 | -0.54(-2.61%) |
Jan 06, 2020 | 20.31 | 20.80 | 20.04 | 20.68 | 95,593 | +0.18(+0.88%) |
Jan 03, 2020 | 20.30 | 20.75 | 20.17 | 20.50 | 87,600 | -0.11(-0.53%) |
Jan 02, 2020 | 20.34 | 20.87 | 19.86 | 20.61 | 120,598 | +0.48(+2.38%) |
Dec 31, 2019 | 20.00 | 20.59 | 19.85 | 20.13 | 97,800 | +0.08(+0.40%) |
Dec 30, 2019 | 19.59 | 20.25 | 19.22 | 20.05 | 142,006 | +0.47(+2.40%) |
Dec 27, 2019 | 19.68 | 19.82 | 18.74 | 19.58 | 255,000 | -0.21(-1.06%) |
Dec 26, 2019 | 20.33 | 20.40 | 19.75 | 19.79 | 125,942 | -0.50(-2.46%) |
Dec 24, 2019 | 20.31 | 20.76 | 19.45 | 20.29 | 223,300 | +0.00(+0.00%) |
Dec 23, 2019 | 19.99 | 20.39 | 19.51 | 20.29 | 263,409 | +0.30(+1.50%) |
Dec 20, 2019 | 20.29 | 20.45 | 19.49 | 19.99 | 366,800 | -0.09(-0.45%) |
Dec 19, 2019 | 20.43 | 20.57 | 19.56 | 20.08 | 249,326 | +0.00(+0.00%) |
Dec 18, 2019 | 20.54 | 20.77 | 19.41 | 20.08 | 375,480 | -0.59(-2.85%) |
Dec 17, 2019 | 21.74 | 21.74 | 20.26 | 20.67 | 277,389 | -1.06(-4.88%) |
Dec 16, 2019 | 22.08 | 22.95 | 21.09 | 21.73 | 530,819 | -0.15(-0.69%) |
Dec 13, 2019 | 21.50 | 22.80 | 20.45 | 21.88 | 225,100 | +0.44(+2.05%) |
Dec 12, 2019 | 20.00 | 21.94 | 19.72 | 21.44 | 268,482 | +1.47(+7.36%) |
Dec 11, 2019 | 18.97 | 20.83 | 18.83 | 19.97 | 307,922 | +1.01(+5.33%) |
Dec 10, 2019 | 18.01 | 19.09 | 17.39 | 18.96 | 300,779 | +0.87(+4.81%) |
Dec 09, 2019 | 18.38 | 18.67 | 17.88 | 18.09 | 103,206 | +0.11(+0.61%) |
Dec 06, 2019 | 17.84 | 18.49 | 17.65 | 17.98 | 198,300 | +0.21(+1.18%) |
Dec 05, 2019 | 17.50 | 18.51 | 17.50 | 17.77 | 235,876 | +0.41(+2.36%) |
Dec 04, 2019 | 16.93 | 17.81 | 16.61 | 17.36 | 317,985 | +0.65(+3.89%) |
Dec 03, 2019 | 16.28 | 17.18 | 14.74 | 16.71 | 411,562 | +0.75(+4.70%) |