Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.01 | 15.88 | 14.94 | 15.88 | 10,998,151 | +0.45(+2.90%) |
Feb 27, 2020 | 15.87 | 16.40 | 15.40 | 15.43 | 9,047,021 | -0.84(-5.16%) |
Feb 26, 2020 | 16.97 | 17.23 | 16.21 | 16.27 | 8,133,231 | -0.61(-3.59%) |
Feb 25, 2020 | 18.18 | 18.31 | 16.83 | 16.88 | 8,751,568 | -1.22(-6.75%) |
Feb 24, 2020 | 17.46 | 18.15 | 16.90 | 18.10 | 7,231,294 | +0.21(+1.15%) |
Feb 21, 2020 | 17.11 | 18.03 | 17.03 | 17.89 | 11,034,830 | +0.67(+3.90%) |
Feb 20, 2020 | 17.59 | 17.99 | 16.91 | 17.22 | 11,447,716 | +0.06(+0.33%) |
Feb 19, 2020 | 17.08 | 17.37 | 17.02 | 17.17 | 5,500,080 | +0.15(+0.88%) |
Feb 18, 2020 | 17.25 | 17.40 | 16.68 | 17.02 | 9,687,584 | -0.47(-2.67%) |
Feb 14, 2020 | 17.81 | 18.08 | 17.39 | 17.48 | 8,919,561 | -0.68(-3.75%) |
Feb 13, 2020 | 18.77 | 18.84 | 18.10 | 18.16 | 5,847,736 | -0.81(-4.28%) |
Feb 12, 2020 | 18.99 | 19.25 | 18.88 | 18.97 | 2,709,354 | +0.21(+1.09%) |
Feb 11, 2020 | 18.64 | 19.15 | 18.46 | 18.77 | 3,968,223 | +0.28(+1.51%) |
Feb 10, 2020 | 18.83 | 19.01 | 18.42 | 18.49 | 3,308,015 | -0.39(-2.07%) |
Feb 07, 2020 | 19.11 | 19.21 | 18.54 | 18.88 | 4,198,040 | -0.58(-2.97%) |
Feb 06, 2020 | 20.07 | 20.09 | 19.45 | 19.46 | 4,892,640 | -0.46(-2.29%) |
Feb 05, 2020 | 19.76 | 20.14 | 19.50 | 19.92 | 6,219,845 | +0.50(+2.59%) |
Feb 04, 2020 | 19.02 | 19.65 | 18.82 | 19.41 | 6,168,330 | +0.80(+4.31%) |
Feb 03, 2020 | 18.55 | 18.70 | 18.22 | 18.61 | 4,700,617 | +0.11(+0.60%) |
Jan 31, 2020 | 18.62 | 18.95 | 18.42 | 18.50 | 6,883,228 | -0.31(-1.64%) |
Jan 30, 2020 | 17.76 | 18.84 | 17.67 | 18.81 | 7,329,700 | +0.80(+4.45%) |
Jan 29, 2020 | 18.00 | 18.27 | 17.81 | 18.00 | 2,860,492 | -0.04(-0.21%) |
Jan 28, 2020 | 17.52 | 18.07 | 17.45 | 18.04 | 6,165,127 | +0.74(+4.26%) |
Jan 27, 2020 | 17.31 | 17.54 | 17.01 | 17.31 | 5,596,170 | -0.54(-3.03%) |
Jan 24, 2020 | 18.56 | 18.72 | 17.73 | 17.85 | 6,661,009 | -0.76(-4.06%) |
Jan 23, 2020 | 18.46 | 18.70 | 17.91 | 18.60 | 4,115,269 | -0.07(-0.40%) |
Jan 22, 2020 | 19.66 | 19.69 | 18.60 | 18.68 | 7,411,455 | -1.04(-5.30%) |
Jan 21, 2020 | 20.16 | 20.20 | 19.71 | 19.72 | 3,916,398 | -0.67(-3.29%) |
Jan 17, 2020 | 20.57 | 20.64 | 20.08 | 20.39 | 4,663,607 | -0.14(-0.68%) |
Jan 16, 2020 | 20.11 | 20.69 | 20.04 | 20.53 | 6,322,762 | +0.47(+2.32%) |
Jan 15, 2020 | 19.66 | 20.31 | 19.64 | 20.07 | 2,889,098 | +0.17(+0.84%) |
Jan 14, 2020 | 19.67 | 20.14 | 19.61 | 19.90 | 5,001,327 | +0.27(+1.38%) |
Jan 13, 2020 | 19.30 | 19.75 | 19.02 | 19.63 | 4,300,333 | +0.40(+2.09%) |
Jan 10, 2020 | 19.65 | 19.72 | 19.11 | 19.23 | 3,194,942 | -0.45(-2.28%) |
Jan 09, 2020 | 19.70 | 19.87 | 19.35 | 19.67 | 2,954,815 | -0.01(-0.05%) |
Jan 08, 2020 | 19.52 | 19.80 | 19.39 | 19.68 | 4,115,315 | +0.18(+0.91%) |
Jan 07, 2020 | 19.34 | 19.66 | 19.20 | 19.51 | 4,969,669 | +0.15(+0.77%) |
Jan 06, 2020 | 19.23 | 19.54 | 18.98 | 19.36 | 4,433,731 | +0.00(+0.00%) |
Jan 03, 2020 | 19.80 | 20.04 | 19.34 | 19.36 | 4,410,500 | -0.62(-3.13%) |
Jan 02, 2020 | 20.44 | 20.65 | 19.82 | 19.98 | 4,475,586 | -0.20(-0.97%) |
Dec 31, 2019 | 19.61 | 20.21 | 19.58 | 20.18 | 2,691,623 | +0.57(+2.90%) |
Dec 30, 2019 | 19.87 | 19.89 | 19.55 | 19.61 | 2,956,732 | -0.18(-0.90%) |
Dec 27, 2019 | 20.25 | 20.33 | 19.73 | 19.79 | 2,332,447 | -0.41(-2.03%) |
Dec 26, 2019 | 20.05 | 20.24 | 19.95 | 20.20 | 2,636,240 | +0.20(+0.98%) |
Dec 24, 2019 | 20.08 | 20.31 | 19.91 | 20.00 | 2,062,072 | -0.08(-0.42%) |
Dec 23, 2019 | 20.26 | 20.33 | 19.55 | 20.08 | 5,611,048 | -0.16(-0.78%) |
Dec 20, 2019 | 19.44 | 20.27 | 19.22 | 20.24 | 13,543,808 | +1.03(+5.39%) |
Dec 19, 2019 | 19.21 | 19.71 | 19.00 | 19.21 | 6,073,559 | -0.24(-1.25%) |
Dec 18, 2019 | 18.88 | 19.54 | 18.73 | 19.45 | 9,574,853 | +0.66(+3.52%) |
Dec 17, 2019 | 18.22 | 19.02 | 18.12 | 18.79 | 8,264,919 | +0.62(+3.44%) |
Dec 16, 2019 | 17.62 | 18.54 | 17.62 | 18.16 | 5,446,808 | +0.79(+4.56%) |
Dec 13, 2019 | 17.73 | 18.09 | 17.33 | 17.37 | 5,285,114 | -0.31(-1.74%) |
Dec 12, 2019 | 16.86 | 17.72 | 16.47 | 17.68 | 5,690,322 | +0.69(+4.06%) |
Dec 11, 2019 | 17.00 | 17.23 | 16.92 | 16.99 | 3,219,237 | -0.03(-0.16%) |
Dec 10, 2019 | 17.42 | 17.45 | 17.00 | 17.02 | 3,528,186 | -0.46(-2.61%) |
Dec 09, 2019 | 17.79 | 17.94 | 17.44 | 17.47 | 4,884,758 | -0.32(-1.78%) |
Dec 06, 2019 | 17.42 | 17.89 | 17.42 | 17.79 | 4,192,248 | +0.49(+2.86%) |
Dec 05, 2019 | 17.30 | 17.56 | 17.20 | 17.30 | 3,268,185 | +0.17(+0.98%) |
Dec 04, 2019 | 17.37 | 17.61 | 17.13 | 17.13 | 4,691,011 | -0.01(-0.05%) |
Dec 03, 2019 | 17.40 | 17.42 | 17.10 | 17.14 | 3,726,909 | -0.52(-2.95%) |