Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.20 | 18.13 | 16.84 | 18.12 | 308,300 | +0.38(+2.14%) |
Feb 27, 2020 | 19.51 | 19.76 | 17.70 | 17.74 | 287,593 | -2.15(-10.81%) |
Feb 26, 2020 | 19.70 | 20.30 | 19.60 | 19.89 | 148,097 | +0.30(+1.53%) |
Feb 25, 2020 | 20.79 | 21.40 | 19.36 | 19.59 | 238,268 | -1.04(-5.04%) |
Feb 24, 2020 | 20.31 | 20.90 | 19.96 | 20.63 | 313,678 | -0.60(-2.83%) |
Feb 21, 2020 | 21.13 | 21.75 | 20.65 | 21.23 | 241,500 | +0.07(+0.33%) |
Feb 20, 2020 | 20.82 | 21.25 | 20.19 | 21.16 | 289,830 | +0.38(+1.83%) |
Feb 19, 2020 | 21.01 | 21.42 | 20.62 | 20.78 | 260,772 | -0.17(-0.81%) |
Feb 18, 2020 | 20.45 | 21.05 | 20.40 | 20.95 | 178,673 | +0.53(+2.60%) |
Feb 14, 2020 | 21.25 | 21.47 | 20.20 | 20.42 | 189,400 | -0.76(-3.59%) |
Feb 13, 2020 | 20.57 | 21.39 | 20.35 | 21.18 | 186,751 | +0.46(+2.22%) |
Feb 12, 2020 | 20.50 | 20.87 | 20.43 | 20.72 | 232,644 | +0.28(+1.37%) |
Feb 11, 2020 | 20.65 | 20.87 | 20.12 | 20.44 | 437,668 | -0.09(-0.44%) |
Feb 10, 2020 | 20.40 | 20.68 | 20.30 | 20.53 | 291,035 | +0.13(+0.64%) |
Feb 07, 2020 | 19.65 | 20.80 | 19.36 | 20.40 | 418,400 | +0.75(+3.82%) |
Feb 06, 2020 | 19.48 | 19.78 | 19.34 | 19.65 | 245,023 | +0.22(+1.13%) |
Feb 05, 2020 | 18.95 | 19.68 | 18.67 | 19.43 | 212,125 | +0.71(+3.79%) |
Feb 04, 2020 | 18.66 | 18.81 | 18.46 | 18.72 | 208,129 | +0.36(+1.96%) |
Feb 03, 2020 | 17.62 | 18.77 | 17.54 | 18.36 | 243,028 | +0.80(+4.56%) |
Jan 31, 2020 | 17.69 | 17.75 | 17.23 | 17.56 | 170,700 | -0.18(-1.01%) |
Jan 30, 2020 | 17.41 | 18.05 | 17.35 | 17.74 | 453,656 | +0.13(+0.74%) |
Jan 29, 2020 | 16.82 | 17.87 | 16.73 | 17.61 | 226,349 | +0.81(+4.82%) |
Jan 28, 2020 | 16.90 | 17.28 | 16.47 | 16.80 | 194,140 | +0.10(+0.60%) |
Jan 27, 2020 | 16.27 | 16.99 | 16.23 | 16.70 | 428,774 | -0.01(-0.06%) |
Jan 24, 2020 | 17.11 | 17.11 | 16.29 | 16.71 | 231,100 | -0.31(-1.82%) |
Jan 23, 2020 | 17.31 | 17.34 | 16.77 | 17.02 | 261,182 | -0.36(-2.07%) |
Jan 22, 2020 | 17.66 | 17.94 | 17.24 | 17.38 | 348,162 | -0.18(-1.03%) |
Jan 21, 2020 | 17.53 | 17.93 | 17.26 | 17.56 | 285,602 | -0.08(-0.45%) |
Jan 17, 2020 | 17.92 | 18.11 | 17.27 | 17.64 | 255,400 | -0.11(-0.62%) |
Jan 16, 2020 | 17.89 | 18.19 | 17.55 | 17.75 | 353,628 | -0.16(-0.89%) |
Jan 15, 2020 | 18.65 | 19.13 | 17.69 | 17.91 | 412,361 | -0.62(-3.35%) |
Jan 14, 2020 | 19.22 | 19.24 | 18.29 | 18.53 | 669,817 | -0.76(-3.94%) |
Jan 13, 2020 | 20.20 | 20.50 | 19.12 | 19.29 | 403,188 | -0.93(-4.60%) |
Jan 10, 2020 | 20.79 | 21.32 | 20.14 | 20.22 | 199,600 | -0.37(-1.80%) |
Jan 09, 2020 | 20.75 | 20.75 | 20.23 | 20.59 | 345,399 | -0.08(-0.39%) |
Jan 08, 2020 | 20.38 | 20.96 | 20.14 | 20.67 | 221,557 | +0.21(+1.03%) |
Jan 07, 2020 | 20.39 | 21.00 | 19.67 | 20.46 | 220,518 | +0.07(+0.34%) |
Jan 06, 2020 | 19.64 | 20.63 | 19.41 | 20.39 | 255,953 | +0.60(+3.03%) |
Jan 03, 2020 | 19.75 | 20.50 | 19.45 | 19.79 | 375,500 | -0.11(-0.55%) |
Jan 02, 2020 | 20.63 | 21.11 | 19.66 | 19.90 | 455,938 | -0.56(-2.74%) |
Dec 31, 2019 | 20.47 | 21.16 | 20.29 | 20.46 | 403,900 | -0.13(-0.63%) |
Dec 30, 2019 | 21.04 | 21.22 | 20.18 | 20.59 | 491,510 | -0.34(-1.65%) |
Dec 27, 2019 | 21.48 | 21.57 | 20.72 | 20.93 | 413,600 | -0.53(-2.45%) |
Dec 26, 2019 | 21.77 | 21.87 | 21.17 | 21.46 | 265,278 | -0.29(-1.33%) |
Dec 24, 2019 | 21.37 | 21.87 | 20.98 | 21.75 | 184,000 | +0.48(+2.26%) |
Dec 23, 2019 | 21.03 | 21.54 | 20.48 | 21.27 | 394,118 | +0.22(+1.05%) |
Dec 20, 2019 | 20.91 | 21.75 | 20.01 | 21.05 | 1,008,000 | +0.35(+1.69%) |
Dec 19, 2019 | 19.73 | 20.75 | 19.50 | 20.70 | 289,054 | +0.96(+4.86%) |
Dec 18, 2019 | 19.87 | 20.31 | 19.24 | 19.74 | 342,854 | -0.05(-0.25%) |
Dec 17, 2019 | 20.02 | 20.20 | 19.52 | 19.79 | 299,988 | -0.21(-1.05%) |
Dec 16, 2019 | 21.66 | 21.99 | 19.81 | 20.00 | 550,012 | -1.46(-6.80%) |
Dec 13, 2019 | 23.66 | 23.74 | 19.67 | 21.46 | 1,766,700 | -2.35(-9.87%) |
Dec 12, 2019 | 17.40 | 25.07 | 17.40 | 23.81 | 6,312,065 | +6.10(+34.44%) |
Dec 11, 2019 | 17.61 | 17.86 | 17.00 | 17.71 | 301,303 | +0.12(+0.68%) |
Dec 10, 2019 | 16.51 | 17.61 | 16.38 | 17.59 | 211,499 | +0.96(+5.77%) |
Dec 09, 2019 | 16.53 | 16.80 | 16.22 | 16.63 | 173,632 | +0.20(+1.22%) |
Dec 06, 2019 | 16.11 | 16.77 | 15.80 | 16.43 | 309,600 | +0.43(+2.69%) |
Dec 05, 2019 | 16.08 | 16.69 | 15.76 | 16.00 | 301,098 | -0.06(-0.37%) |
Dec 04, 2019 | 16.46 | 17.05 | 15.78 | 16.06 | 544,947 | -0.34(-2.07%) |
Dec 03, 2019 | 16.15 | 16.68 | 16.11 | 16.40 | 287,046 | +0.16(+1.02%) |