Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.34 | 18.45 | 17.24 | 17.89 | 158,300 | -0.14(-0.78%) |
Feb 27, 2020 | 18.84 | 19.35 | 18.03 | 18.03 | 288,719 | -1.13(-5.90%) |
Feb 26, 2020 | 19.65 | 19.78 | 18.71 | 19.16 | 115,002 | -0.33(-1.69%) |
Feb 25, 2020 | 21.44 | 21.44 | 19.39 | 19.49 | 117,049 | -1.93(-9.01%) |
Feb 24, 2020 | 21.37 | 21.96 | 21.14 | 21.42 | 186,789 | -0.42(-1.92%) |
Feb 21, 2020 | 21.43 | 21.86 | 21.30 | 21.84 | 102,600 | +0.45(+2.10%) |
Feb 20, 2020 | 20.95 | 21.70 | 20.95 | 21.39 | 104,987 | +0.44(+2.10%) |
Feb 19, 2020 | 20.81 | 21.10 | 20.54 | 20.95 | 53,107 | +0.11(+0.53%) |
Feb 18, 2020 | 20.96 | 21.17 | 20.77 | 20.84 | 50,431 | -0.12(-0.57%) |
Feb 14, 2020 | 21.03 | 21.26 | 20.90 | 20.96 | 41,200 | -0.05(-0.24%) |
Feb 13, 2020 | 20.81 | 21.41 | 20.80 | 21.01 | 63,819 | +0.15(+0.72%) |
Feb 12, 2020 | 20.29 | 21.02 | 20.06 | 20.86 | 106,243 | +0.68(+3.37%) |
Feb 11, 2020 | 20.20 | 20.41 | 20.04 | 20.18 | 79,878 | +0.09(+0.45%) |
Feb 10, 2020 | 20.01 | 20.34 | 19.90 | 20.09 | 75,749 | -0.04(-0.20%) |
Feb 07, 2020 | 20.42 | 20.43 | 20.13 | 20.13 | 45,900 | -0.37(-1.80%) |
Feb 06, 2020 | 20.18 | 20.60 | 20.15 | 20.50 | 104,202 | +0.42(+2.09%) |
Feb 05, 2020 | 20.46 | 20.56 | 20.04 | 20.08 | 91,446 | -0.13(-0.64%) |
Feb 04, 2020 | 21.10 | 21.10 | 20.18 | 20.21 | 119,675 | -0.71(-3.39%) |
Feb 03, 2020 | 20.19 | 21.14 | 20.19 | 20.92 | 137,443 | +0.65(+3.21%) |
Jan 31, 2020 | 20.48 | 20.55 | 20.13 | 20.27 | 94,300 | -0.34(-1.65%) |
Jan 30, 2020 | 20.72 | 20.99 | 20.42 | 20.61 | 95,139 | -0.14(-0.67%) |
Jan 29, 2020 | 20.39 | 20.77 | 20.09 | 20.75 | 147,077 | +0.46(+2.27%) |
Jan 28, 2020 | 20.48 | 20.71 | 20.27 | 20.29 | 94,516 | -0.01(-0.05%) |
Jan 27, 2020 | 21.80 | 21.80 | 20.26 | 20.30 | 253,404 | -1.95(-8.76%) |
Jan 24, 2020 | 22.96 | 23.11 | 21.20 | 22.25 | 189,600 | -0.09(-0.40%) |
Jan 23, 2020 | 22.49 | 22.52 | 22.12 | 22.34 | 122,137 | -0.01(-0.04%) |
Jan 22, 2020 | 22.64 | 22.64 | 22.24 | 22.35 | 92,367 | -0.29(-1.28%) |
Jan 21, 2020 | 22.22 | 22.79 | 22.22 | 22.64 | 144,000 | +0.45(+2.03%) |
Jan 17, 2020 | 22.00 | 22.44 | 21.94 | 22.19 | 142,000 | +0.39(+1.79%) |
Jan 16, 2020 | 20.53 | 22.17 | 20.53 | 21.80 | 390,889 | +1.46(+7.18%) |
Jan 15, 2020 | 19.82 | 20.35 | 19.82 | 20.34 | 62,726 | +0.48(+2.42%) |
Jan 14, 2020 | 19.92 | 20.05 | 19.82 | 19.86 | 48,037 | -0.26(-1.29%) |
Jan 13, 2020 | 19.85 | 20.41 | 19.55 | 20.12 | 64,694 | +0.20(+1.00%) |
Jan 10, 2020 | 20.47 | 20.51 | 19.88 | 19.92 | 181,000 | -0.54(-2.64%) |
Jan 09, 2020 | 20.82 | 20.99 | 20.46 | 20.46 | 29,929 | -0.34(-1.63%) |
Jan 08, 2020 | 20.93 | 21.16 | 20.73 | 20.80 | 55,135 | -0.13(-0.62%) |
Jan 07, 2020 | 20.77 | 21.10 | 20.68 | 20.93 | 157,421 | +0.04(+0.19%) |
Jan 06, 2020 | 20.65 | 20.95 | 20.65 | 20.89 | 49,602 | +0.05(+0.24%) |
Jan 03, 2020 | 20.45 | 20.88 | 20.27 | 20.84 | 48,500 | +0.17(+0.82%) |
Jan 02, 2020 | 20.99 | 21.00 | 20.54 | 20.67 | 57,890 | -0.18(-0.86%) |
Dec 31, 2019 | 20.59 | 21.12 | 20.50 | 20.85 | 117,500 | +0.10(+0.48%) |
Dec 30, 2019 | 20.89 | 20.93 | 20.63 | 20.75 | 38,325 | -0.05(-0.24%) |
Dec 27, 2019 | 20.84 | 20.91 | 20.50 | 20.80 | 51,600 | -0.06(-0.29%) |
Dec 26, 2019 | 21.07 | 21.07 | 20.60 | 20.86 | 49,904 | -0.15(-0.71%) |
Dec 24, 2019 | 21.07 | 21.33 | 20.87 | 21.01 | 40,800 | -0.08(-0.38%) |
Dec 23, 2019 | 21.50 | 21.50 | 20.92 | 21.09 | 76,414 | -0.35(-1.63%) |
Dec 20, 2019 | 21.09 | 21.60 | 21.00 | 21.44 | 383,300 | +0.44(+2.10%) |
Dec 19, 2019 | 21.04 | 21.22 | 20.71 | 21.00 | 77,658 | -0.04(-0.19%) |
Dec 18, 2019 | 20.84 | 21.19 | 20.64 | 21.04 | 245,139 | +0.24(+1.15%) |
Dec 17, 2019 | 20.39 | 20.97 | 20.36 | 20.80 | 102,207 | +0.48(+2.36%) |
Dec 16, 2019 | 19.75 | 20.40 | 19.53 | 20.32 | 114,620 | +0.81(+4.15%) |
Dec 13, 2019 | 19.33 | 19.70 | 19.30 | 19.51 | 77,500 | +0.15(+0.77%) |
Dec 12, 2019 | 19.47 | 19.82 | 19.34 | 19.36 | 61,960 | -0.15(-0.77%) |
Dec 11, 2019 | 19.63 | 19.65 | 19.43 | 19.51 | 60,065 | -0.10(-0.51%) |
Dec 10, 2019 | 19.64 | 19.77 | 19.54 | 19.61 | 66,163 | -0.06(-0.31%) |
Dec 09, 2019 | 19.77 | 19.93 | 19.64 | 19.67 | 49,573 | -0.10(-0.51%) |
Dec 06, 2019 | 19.98 | 20.10 | 19.57 | 19.77 | 77,100 | -0.03(-0.15%) |
Dec 05, 2019 | 20.11 | 20.23 | 19.57 | 19.80 | 49,636 | -0.17(-0.85%) |
Dec 04, 2019 | 19.88 | 20.28 | 19.88 | 19.97 | 52,418 | +0.05(+0.25%) |
Dec 03, 2019 | 20.03 | 20.14 | 19.80 | 19.92 | 48,611 | -0.30(-1.48%) |