Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.11 | 15.99 | 14.78 | 15.33 | 11,560 | +1.21(+8.59%) |
Feb 27, 2020 | 14.78 | 15.33 | 13.45 | 14.12 | 25,612 | -0.88(-5.88%) |
Feb 26, 2020 | 15.00 | 15.66 | 14.78 | 15.00 | 10,018 | +0.22(+1.49%) |
Feb 25, 2020 | 16.43 | 16.54 | 14.34 | 14.78 | 35,177 | -1.76(-10.67%) |
Feb 24, 2020 | 17.09 | 17.09 | 16.10 | 16.54 | 8,392 | -0.88(-5.06%) |
Feb 21, 2020 | 18.09 | 18.09 | 17.09 | 17.43 | 9,149 | -0.55(-3.07%) |
Feb 20, 2020 | 17.09 | 18.09 | 16.98 | 17.98 | 12,521 | +0.88(+5.16%) |
Feb 19, 2020 | 16.98 | 17.43 | 16.87 | 17.09 | 5,358 | +0.33(+1.97%) |
Feb 18, 2020 | 17.54 | 17.65 | 16.75 | 16.76 | 14,941 | -0.66(-3.80%) |
Feb 14, 2020 | 17.54 | 17.65 | 17.09 | 17.43 | 10,037 | +0.22(+1.28%) |
Feb 13, 2020 | 17.31 | 17.43 | 16.98 | 17.20 | 7,877 | -0.11(-0.64%) |
Feb 12, 2020 | 17.76 | 17.87 | 17.20 | 17.31 | 6,676 | -0.22(-1.26%) |
Feb 11, 2020 | 17.43 | 17.87 | 17.20 | 17.54 | 5,237 | +0.44(+2.58%) |
Feb 10, 2020 | 17.98 | 18.09 | 17.09 | 17.09 | 18,593 | -0.88(-4.91%) |
Feb 07, 2020 | 18.75 | 18.75 | 17.87 | 17.98 | 7,054 | -0.66(-3.55%) |
Feb 06, 2020 | 19.30 | 19.52 | 18.53 | 18.64 | 5,675 | -0.66(-3.43%) |
Feb 05, 2020 | 18.31 | 19.30 | 18.31 | 19.30 | 4,750 | +0.99(+5.42%) |
Feb 04, 2020 | 18.42 | 18.64 | 18.20 | 18.31 | 8,940 | +0.00(+0.00%) |
Feb 03, 2020 | 18.53 | 18.53 | 18.31 | 18.31 | 6,117 | +0.00(+0.00%) |
Jan 31, 2020 | 18.42 | 18.75 | 18.31 | 18.31 | 10,237 | -0.22(-1.19%) |
Jan 30, 2020 | 18.75 | 18.75 | 18.31 | 18.53 | 3,855 | -0.22(-1.18%) |
Jan 29, 2020 | 18.86 | 18.86 | 18.53 | 18.75 | 3,599 | +0.00(+0.00%) |
Jan 28, 2020 | 18.53 | 18.75 | 18.31 | 18.75 | 7,080 | +0.22(+1.19%) |
Jan 27, 2020 | 18.53 | 18.86 | 18.20 | 18.53 | 6,871 | +0.00(+0.00%) |
Jan 24, 2020 | 18.86 | 18.97 | 18.53 | 18.53 | 13,446 | -0.44(-2.33%) |
Jan 23, 2020 | 19.19 | 19.28 | 18.86 | 18.97 | 12,597 | -0.33(-1.71%) |
Jan 22, 2020 | 19.19 | 19.30 | 19.08 | 19.30 | 4,317 | +0.00(+0.00%) |
Jan 21, 2020 | 19.30 | 19.52 | 18.97 | 19.30 | 18,107 | +0.00(+0.00%) |
Jan 17, 2020 | 19.74 | 19.74 | 19.30 | 19.30 | 6,972 | -0.11(-0.57%) |
Jan 16, 2020 | 19.52 | 19.63 | 19.30 | 19.41 | 5,167 | -0.11(-0.57%) |
Jan 15, 2020 | 19.52 | 19.74 | 19.19 | 19.52 | 7,066 | -0.11(-0.56%) |
Jan 14, 2020 | 19.30 | 19.85 | 19.19 | 19.63 | 11,181 | +0.33(+1.71%) |
Jan 13, 2020 | 19.19 | 19.63 | 19.08 | 19.30 | 16,022 | +0.11(+0.57%) |
Jan 10, 2020 | 19.08 | 19.41 | 18.97 | 19.19 | 15,686 | +0.22(+1.16%) |
Jan 09, 2020 | 19.52 | 19.58 | 18.86 | 18.97 | 43,835 | -0.55(-2.82%) |
Jan 08, 2020 | 19.52 | 19.74 | 19.41 | 19.52 | 15,258 | -0.11(-0.56%) |
Jan 07, 2020 | 19.52 | 19.74 | 19.52 | 19.63 | 4,248 | +0.11(+0.57%) |
Jan 06, 2020 | 19.52 | 19.74 | 19.52 | 19.52 | 12,489 | +0.00(+0.00%) |
Jan 03, 2020 | 19.74 | 20.24 | 19.52 | 19.52 | 15,931 | -0.33(-1.67%) |
Jan 02, 2020 | 20.95 | 21.15 | 19.63 | 19.85 | 21,947 | -0.77(-3.74%) |
Dec 31, 2019 | 20.29 | 20.95 | 20.07 | 20.62 | 10,454 | +0.22(+1.08%) |
Dec 30, 2019 | 20.40 | 20.84 | 20.40 | 20.40 | 13,150 | +0.11(+0.54%) |
Dec 27, 2019 | 21.17 | 21.17 | 20.07 | 20.29 | 13,165 | -0.77(-3.66%) |
Dec 26, 2019 | 21.29 | 21.73 | 20.95 | 21.06 | 5,862 | -0.33(-1.55%) |
Dec 24, 2019 | 21.29 | 21.51 | 21.06 | 21.40 | 12,349 | +0.11(+0.52%) |
Dec 23, 2019 | 19.96 | 21.40 | 19.96 | 21.29 | 14,229 | +1.32(+6.63%) |
Dec 20, 2019 | 20.07 | 21.17 | 19.96 | 19.96 | 99,941 | +0.00(+0.00%) |
Dec 19, 2019 | 20.07 | 20.62 | 19.85 | 19.96 | 17,467 | +0.11(+0.56%) |
Dec 18, 2019 | 19.08 | 20.07 | 18.64 | 19.85 | 40,544 | +0.77(+4.05%) |
Dec 17, 2019 | 19.41 | 19.85 | 18.97 | 19.08 | 22,386 | -0.22(-1.14%) |
Dec 16, 2019 | 19.85 | 19.85 | 19.30 | 19.30 | 13,830 | -0.22(-1.13%) |
Dec 13, 2019 | 19.85 | 20.07 | 19.52 | 19.52 | 8,224 | -0.33(-1.67%) |
Dec 12, 2019 | 20.29 | 20.29 | 19.63 | 19.85 | 13,185 | -0.22(-1.10%) |
Dec 11, 2019 | 20.07 | 20.40 | 19.96 | 20.07 | 7,830 | -0.22(-1.09%) |
Dec 10, 2019 | 20.40 | 20.40 | 19.96 | 20.29 | 6,743 | -0.11(-0.54%) |
Dec 09, 2019 | 20.18 | 20.73 | 20.07 | 20.40 | 7,544 | +0.22(+1.09%) |
Dec 06, 2019 | 20.51 | 20.73 | 20.07 | 20.18 | 6,728 | +0.11(+0.55%) |
Dec 05, 2019 | 21.06 | 21.06 | 19.96 | 20.07 | 9,963 | -0.66(-3.19%) |
Dec 04, 2019 | 20.51 | 21.17 | 20.51 | 20.73 | 6,107 | +0.22(+1.08%) |
Dec 03, 2019 | 20.29 | 20.77 | 20.13 | 20.51 | 10,671 | +0.22(+1.09%) |