Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.58 | 16.89 | 16.29 | 16.56 | 297,999 | +0.02(+0.11%) |
Feb 27, 2020 | 16.72 | 17.26 | 16.38 | 16.54 | 293,618 | -0.51(-3.01%) |
Feb 26, 2020 | 17.31 | 17.49 | 16.92 | 17.05 | 237,356 | -0.12(-0.68%) |
Feb 25, 2020 | 17.55 | 17.61 | 17.08 | 17.17 | 236,838 | -0.37(-2.11%) |
Feb 24, 2020 | 17.40 | 17.68 | 16.97 | 17.54 | 268,986 | -0.72(-3.95%) |
Feb 21, 2020 | 18.61 | 18.68 | 18.00 | 18.26 | 134,576 | -0.47(-2.50%) |
Feb 20, 2020 | 18.15 | 19.05 | 18.06 | 18.73 | 164,995 | +0.46(+2.52%) |
Feb 19, 2020 | 18.44 | 18.58 | 18.12 | 18.27 | 226,448 | -0.21(-1.15%) |
Feb 18, 2020 | 18.69 | 19.10 | 18.26 | 18.48 | 237,656 | -0.24(-1.28%) |
Feb 14, 2020 | 19.39 | 19.39 | 18.25 | 18.72 | 295,447 | -0.57(-2.94%) |
Feb 13, 2020 | 22.12 | 22.27 | 19.05 | 19.29 | 416,886 | -2.40(-11.06%) |
Feb 12, 2020 | 22.13 | 22.16 | 21.35 | 21.69 | 164,523 | -0.19(-0.87%) |
Feb 11, 2020 | 21.53 | 22.00 | 21.53 | 21.88 | 101,468 | +0.32(+1.51%) |
Feb 10, 2020 | 21.64 | 21.86 | 21.31 | 21.55 | 150,794 | -0.20(-0.91%) |
Feb 07, 2020 | 21.90 | 21.90 | 21.29 | 21.75 | 101,293 | -0.25(-1.15%) |
Feb 06, 2020 | 22.11 | 22.25 | 21.87 | 22.00 | 130,299 | +0.06(+0.29%) |
Feb 05, 2020 | 21.13 | 21.99 | 21.03 | 21.94 | 159,242 | +1.10(+5.28%) |
Feb 04, 2020 | 20.61 | 21.19 | 20.58 | 20.84 | 157,862 | +0.57(+2.80%) |
Feb 03, 2020 | 20.55 | 20.56 | 19.94 | 20.27 | 280,462 | -0.12(-0.57%) |
Jan 31, 2020 | 20.51 | 20.81 | 20.22 | 20.39 | 162,535 | -0.28(-1.35%) |
Jan 30, 2020 | 20.51 | 20.69 | 20.23 | 20.67 | 79,391 | -0.02(-0.09%) |
Jan 29, 2020 | 20.96 | 21.00 | 20.59 | 20.69 | 102,001 | -0.25(-1.21%) |
Jan 28, 2020 | 21.14 | 21.26 | 20.94 | 20.94 | 80,999 | -0.06(-0.30%) |
Jan 27, 2020 | 21.15 | 21.45 | 21.00 | 21.00 | 87,076 | -0.54(-2.51%) |
Jan 24, 2020 | 22.34 | 22.47 | 21.38 | 21.54 | 133,467 | -0.70(-3.14%) |
Jan 23, 2020 | 21.91 | 22.34 | 21.24 | 22.24 | 228,254 | +0.29(+1.33%) |
Jan 22, 2020 | 22.13 | 22.13 | 21.78 | 21.95 | 77,600 | -0.15(-0.69%) |
Jan 21, 2020 | 22.57 | 22.57 | 22.08 | 22.10 | 115,001 | -0.51(-2.27%) |
Jan 17, 2020 | 22.86 | 23.02 | 22.55 | 22.61 | 140,124 | -0.14(-0.59%) |
Jan 16, 2020 | 22.82 | 23.33 | 22.73 | 22.75 | 128,426 | +0.13(+0.56%) |
Jan 15, 2020 | 22.23 | 22.65 | 22.23 | 22.62 | 116,875 | +0.26(+1.17%) |
Jan 14, 2020 | 22.06 | 22.57 | 21.93 | 22.36 | 120,182 | +0.14(+0.65%) |
Jan 13, 2020 | 21.90 | 22.24 | 21.68 | 22.22 | 118,118 | +0.36(+1.65%) |
Jan 10, 2020 | 22.35 | 22.48 | 21.80 | 21.86 | 168,082 | -0.61(-2.73%) |
Jan 09, 2020 | 22.70 | 22.83 | 22.40 | 22.47 | 193,232 | -0.19(-0.84%) |
Jan 08, 2020 | 22.61 | 22.79 | 22.31 | 22.66 | 165,589 | -0.13(-0.55%) |
Jan 07, 2020 | 22.89 | 23.05 | 22.64 | 22.79 | 204,563 | -0.07(-0.32%) |
Jan 06, 2020 | 22.43 | 22.99 | 22.13 | 22.86 | 193,177 | +0.32(+1.40%) |
Jan 03, 2020 | 22.25 | 22.61 | 22.12 | 22.54 | 188,385 | +0.01(+0.04%) |
Jan 02, 2020 | 23.06 | 23.06 | 22.14 | 22.53 | 176,710 | -0.25(-1.11%) |
Dec 31, 2019 | 22.61 | 22.99 | 22.50 | 22.79 | 161,536 | +0.17(+0.74%) |
Dec 30, 2019 | 22.29 | 22.74 | 21.88 | 22.62 | 372,346 | +0.47(+2.14%) |
Dec 27, 2019 | 22.50 | 22.50 | 22.07 | 22.14 | 104,792 | -0.30(-1.36%) |
Dec 26, 2019 | 22.57 | 22.59 | 22.19 | 22.45 | 53,020 | -0.07(-0.32%) |
Dec 24, 2019 | 22.44 | 22.66 | 22.40 | 22.52 | 39,325 | +0.12(+0.54%) |
Dec 23, 2019 | 22.84 | 22.92 | 22.31 | 22.40 | 210,465 | -0.57(-2.47%) |
Dec 20, 2019 | 23.19 | 23.19 | 22.77 | 22.97 | 802,590 | -0.13(-0.54%) |
Dec 19, 2019 | 22.99 | 23.21 | 22.88 | 23.09 | 211,879 | +0.13(+0.57%) |
Dec 18, 2019 | 22.82 | 23.08 | 22.32 | 22.96 | 231,196 | +0.13(+0.55%) |
Dec 17, 2019 | 22.01 | 22.97 | 22.01 | 22.84 | 299,873 | +0.68(+3.09%) |
Dec 16, 2019 | 21.92 | 22.77 | 21.92 | 22.15 | 377,855 | +0.50(+2.32%) |
Dec 13, 2019 | 21.86 | 21.92 | 21.38 | 21.65 | 174,840 | -0.16(-0.74%) |
Dec 12, 2019 | 20.77 | 21.91 | 20.60 | 21.81 | 547,571 | +1.09(+5.27%) |
Dec 11, 2019 | 20.74 | 20.94 | 20.64 | 20.72 | 199,962 | +0.00(+0.00%) |
Dec 10, 2019 | 21.04 | 21.14 | 20.53 | 20.72 | 213,756 | -0.37(-1.74%) |
Dec 09, 2019 | 21.31 | 21.50 | 21.06 | 21.09 | 211,588 | -0.29(-1.34%) |
Dec 06, 2019 | 21.74 | 21.84 | 21.28 | 21.38 | 308,568 | -0.12(-0.54%) |
Dec 05, 2019 | 21.61 | 21.79 | 21.03 | 21.49 | 337,681 | +0.04(+0.17%) |
Dec 04, 2019 | 20.91 | 21.73 | 20.71 | 21.46 | 368,661 | +0.67(+3.23%) |
Dec 03, 2019 | 20.70 | 20.98 | 20.38 | 20.78 | 186,082 | -0.21(-1.02%) |