Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.48 | 18.05 | 17.47 | 18.02 | 1,064,600 | -0.03(-0.17%) |
Feb 27, 2020 | 18.35 | 18.57 | 18.04 | 18.05 | 659,875 | -0.77(-4.09%) |
Feb 26, 2020 | 18.96 | 19.05 | 18.70 | 18.82 | 442,092 | +0.04(+0.21%) |
Feb 25, 2020 | 19.25 | 19.25 | 18.75 | 18.78 | 466,243 | -0.28(-1.45%) |
Feb 24, 2020 | 19.16 | 19.30 | 19.05 | 19.06 | 546,447 | -1.01(-5.05%) |
Feb 21, 2020 | 20.06 | 20.12 | 20.00 | 20.07 | 257,600 | -0.16(-0.79%) |
Feb 20, 2020 | 20.30 | 20.40 | 20.14 | 20.23 | 596,326 | -0.19(-0.93%) |
Feb 19, 2020 | 20.38 | 20.42 | 20.32 | 20.42 | 219,192 | +0.06(+0.29%) |
Feb 18, 2020 | 20.45 | 20.56 | 20.32 | 20.36 | 371,881 | -0.66(-3.14%) |
Feb 14, 2020 | 21.09 | 21.09 | 20.95 | 21.02 | 334,900 | +0.05(+0.24%) |
Feb 13, 2020 | 20.93 | 21.03 | 20.82 | 20.97 | 259,315 | -0.20(-0.95%) |
Feb 12, 2020 | 21.14 | 21.21 | 21.11 | 21.17 | 275,819 | +0.06(+0.28%) |
Feb 11, 2020 | 21.19 | 21.20 | 21.11 | 21.11 | 425,395 | -0.03(-0.15%) |
Feb 10, 2020 | 21.09 | 21.17 | 21.06 | 21.14 | 453,500 | -0.13(-0.60%) |
Feb 07, 2020 | 21.31 | 21.37 | 21.23 | 21.27 | 284,400 | -0.18(-0.84%) |
Feb 06, 2020 | 21.44 | 21.51 | 21.42 | 21.45 | 194,897 | +0.23(+1.11%) |
Feb 05, 2020 | 21.14 | 21.28 | 21.12 | 21.21 | 282,937 | +0.39(+1.90%) |
Feb 04, 2020 | 20.90 | 20.92 | 20.74 | 20.82 | 653,420 | +0.47(+2.31%) |
Feb 03, 2020 | 20.25 | 20.50 | 20.23 | 20.35 | 373,517 | +0.08(+0.39%) |
Jan 31, 2020 | 20.47 | 20.48 | 20.21 | 20.27 | 335,100 | -0.17(-0.83%) |
Jan 30, 2020 | 20.39 | 20.44 | 20.26 | 20.44 | 289,883 | -0.24(-1.16%) |
Jan 29, 2020 | 20.75 | 20.76 | 20.57 | 20.68 | 261,132 | -0.23(-1.10%) |
Jan 28, 2020 | 20.64 | 20.91 | 20.62 | 20.91 | 412,167 | +0.47(+2.29%) |
Jan 27, 2020 | 20.34 | 20.51 | 20.25 | 20.44 | 389,174 | -0.36(-1.72%) |
Jan 24, 2020 | 20.91 | 20.94 | 20.67 | 20.80 | 562,700 | -0.79(-3.66%) |
Jan 23, 2020 | 20.64 | 21.59 | 20.48 | 21.59 | 1,149,219 | +0.84(+4.05%) |
Jan 22, 2020 | 20.87 | 20.90 | 20.71 | 20.75 | 268,330 | -0.23(-1.12%) |
Jan 21, 2020 | 21.04 | 21.08 | 20.95 | 20.98 | 341,924 | +0.05(+0.24%) |
Jan 17, 2020 | 21.03 | 21.03 | 20.86 | 20.93 | 185,300 | -0.05(-0.21%) |
Jan 16, 2020 | 20.92 | 20.98 | 20.85 | 20.98 | 279,720 | -0.02(-0.10%) |
Jan 15, 2020 | 21.04 | 21.10 | 21.00 | 21.00 | 394,871 | +0.17(+0.83%) |
Jan 14, 2020 | 20.77 | 20.84 | 20.73 | 20.83 | 204,001 | -0.21(-0.98%) |
Jan 13, 2020 | 20.83 | 21.05 | 20.75 | 21.03 | 655,802 | +0.04(+0.20%) |
Jan 10, 2020 | 20.96 | 21.05 | 20.93 | 20.99 | 250,800 | +0.16(+0.77%) |
Jan 09, 2020 | 20.84 | 20.87 | 20.75 | 20.83 | 244,465 | +0.09(+0.45%) |
Jan 08, 2020 | 20.44 | 20.78 | 20.44 | 20.74 | 403,784 | +0.69(+3.43%) |
Jan 07, 2020 | 20.17 | 20.18 | 20.04 | 20.05 | 434,714 | -0.13(-0.65%) |
Jan 06, 2020 | 20.00 | 20.19 | 19.99 | 20.18 | 368,529 | -0.09(-0.44%) |
Jan 03, 2020 | 20.22 | 20.37 | 20.20 | 20.27 | 597,300 | -0.47(-2.27%) |
Jan 02, 2020 | 20.49 | 20.93 | 20.45 | 20.74 | 431,653 | +0.46(+2.27%) |
Dec 31, 2019 | 20.45 | 20.60 | 20.25 | 20.28 | 250,900 | -0.02(-0.10%) |
Dec 30, 2019 | 20.41 | 20.46 | 20.30 | 20.30 | 225,211 | -0.17(-0.83%) |
Dec 27, 2019 | 20.54 | 20.55 | 20.47 | 20.47 | 402,100 | -0.21(-1.03%) |
Dec 26, 2019 | 20.56 | 20.69 | 20.45 | 20.68 | 345,490 | +0.18(+0.86%) |
Dec 24, 2019 | 20.43 | 20.53 | 20.37 | 20.50 | 187,500 | +0.04(+0.22%) |
Dec 23, 2019 | 20.32 | 20.48 | 19.89 | 20.46 | 597,448 | +0.70(+3.54%) |
Dec 20, 2019 | 19.71 | 19.81 | 19.63 | 19.76 | 1,175,200 | -0.06(-0.30%) |
Dec 19, 2019 | 19.77 | 19.88 | 19.74 | 19.82 | 660,245 | +0.08(+0.41%) |
Dec 18, 2019 | 19.67 | 19.79 | 19.66 | 19.74 | 567,160 | +0.14(+0.72%) |
Dec 17, 2019 | 19.76 | 19.81 | 19.52 | 19.60 | 372,852 | -0.37(-1.86%) |
Dec 16, 2019 | 19.92 | 19.99 | 19.90 | 19.97 | 341,977 | +0.19(+0.96%) |
Dec 13, 2019 | 19.71 | 19.95 | 19.70 | 19.78 | 272,900 | +0.31(+1.59%) |
Dec 12, 2019 | 19.16 | 19.50 | 19.14 | 19.47 | 414,214 | +0.24(+1.25%) |
Dec 11, 2019 | 19.18 | 19.28 | 19.15 | 19.23 | 221,242 | +0.10(+0.52%) |
Dec 10, 2019 | 18.96 | 19.16 | 18.88 | 19.13 | 231,174 | +0.11(+0.55%) |
Dec 09, 2019 | 19.03 | 19.10 | 19.00 | 19.02 | 227,730 | -0.10(-0.50%) |
Dec 06, 2019 | 19.02 | 19.15 | 18.97 | 19.12 | 219,100 | -0.05(-0.26%) |
Dec 05, 2019 | 19.29 | 19.32 | 19.15 | 19.17 | 135,587 | -0.07(-0.36%) |
Dec 04, 2019 | 19.10 | 19.25 | 19.08 | 19.24 | 199,786 | +0.36(+1.91%) |
Dec 03, 2019 | 18.63 | 18.89 | 18.55 | 18.88 | 183,360 | -0.05(-0.26%) |