Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.14 | 17.07 | 16.13 | 16.97 | 1,360,210 | +0.31(+1.86%) |
Feb 27, 2020 | 16.49 | 17.24 | 16.43 | 16.66 | 1,932,863 | -0.24(-1.42%) |
Feb 26, 2020 | 17.61 | 17.62 | 16.90 | 16.90 | 1,294,076 | -0.59(-3.37%) |
Feb 25, 2020 | 18.30 | 18.35 | 17.33 | 17.49 | 864,380 | -0.74(-4.06%) |
Feb 24, 2020 | 18.08 | 18.38 | 17.97 | 18.23 | 699,888 | -0.54(-2.88%) |
Feb 21, 2020 | 18.96 | 19.17 | 18.73 | 18.77 | 643,230 | -0.32(-1.68%) |
Feb 20, 2020 | 19.02 | 19.38 | 18.74 | 19.09 | 764,490 | -0.13(-0.68%) |
Feb 19, 2020 | 19.71 | 19.74 | 18.97 | 19.22 | 897,680 | -0.39(-1.99%) |
Feb 18, 2020 | 19.43 | 19.71 | 19.43 | 19.61 | 672,348 | +0.16(+0.82%) |
Feb 14, 2020 | 19.55 | 19.72 | 19.27 | 19.45 | 1,008,074 | -0.08(-0.41%) |
Feb 13, 2020 | 19.57 | 19.74 | 19.33 | 19.53 | 1,792,204 | -0.17(-0.86%) |
Feb 12, 2020 | 18.76 | 19.82 | 18.58 | 19.70 | 2,125,367 | +0.87(+4.62%) |
Feb 11, 2020 | 19.48 | 19.98 | 17.48 | 18.83 | 4,006,630 | -1.75(-8.50%) |
Feb 10, 2020 | 20.21 | 20.86 | 20.04 | 20.58 | 1,908,868 | +0.40(+1.98%) |
Feb 07, 2020 | 21.00 | 21.00 | 20.15 | 20.18 | 1,060,672 | -0.93(-4.40%) |
Feb 06, 2020 | 21.57 | 21.69 | 21.07 | 21.10 | 540,037 | -0.48(-2.22%) |
Feb 05, 2020 | 21.62 | 21.89 | 20.95 | 21.58 | 572,222 | +0.07(+0.32%) |
Feb 04, 2020 | 21.96 | 21.96 | 21.47 | 21.51 | 467,950 | -0.13(-0.60%) |
Feb 03, 2020 | 21.57 | 21.87 | 21.45 | 21.64 | 709,030 | +0.25(+1.17%) |
Jan 31, 2020 | 21.83 | 21.91 | 21.30 | 21.39 | 604,525 | -0.52(-2.37%) |
Jan 30, 2020 | 21.46 | 21.93 | 21.44 | 21.91 | 447,269 | +0.26(+1.20%) |
Jan 29, 2020 | 21.33 | 21.77 | 21.15 | 21.65 | 703,146 | +0.43(+2.02%) |
Jan 28, 2020 | 21.04 | 21.32 | 20.99 | 21.22 | 681,049 | +0.24(+1.14%) |
Jan 27, 2020 | 20.76 | 21.24 | 20.28 | 20.98 | 622,567 | -0.30(-1.41%) |
Jan 24, 2020 | 21.75 | 21.79 | 21.05 | 21.28 | 658,089 | -0.46(-2.11%) |
Jan 23, 2020 | 21.74 | 21.80 | 21.58 | 21.74 | 503,057 | -0.08(-0.37%) |
Jan 22, 2020 | 21.80 | 21.98 | 21.67 | 21.82 | 452,745 | +0.02(+0.09%) |
Jan 21, 2020 | 21.98 | 22.09 | 21.73 | 21.80 | 1,488,233 | -0.19(-0.86%) |
Jan 17, 2020 | 22.12 | 22.14 | 21.94 | 21.99 | 446,535 | -0.03(-0.14%) |
Jan 16, 2020 | 22.23 | 22.30 | 21.95 | 22.02 | 582,440 | -0.03(-0.14%) |
Jan 15, 2020 | 21.78 | 22.22 | 21.77 | 22.05 | 585,867 | +0.20(+0.91%) |
Jan 14, 2020 | 21.77 | 22.10 | 21.70 | 21.85 | 540,572 | +0.10(+0.46%) |
Jan 13, 2020 | 21.37 | 21.92 | 21.20 | 21.75 | 1,273,003 | +0.38(+1.78%) |
Jan 10, 2020 | 21.97 | 21.97 | 21.30 | 21.37 | 854,024 | -0.58(-2.64%) |
Jan 09, 2020 | 21.71 | 21.96 | 21.60 | 21.95 | 1,030,599 | +0.34(+1.57%) |
Jan 08, 2020 | 21.53 | 21.78 | 21.42 | 21.61 | 504,993 | +0.11(+0.51%) |
Jan 07, 2020 | 22.02 | 22.14 | 21.44 | 21.50 | 960,074 | -0.44(-2.00%) |
Jan 06, 2020 | 21.10 | 22.04 | 20.99 | 21.94 | 1,321,409 | +0.68(+3.19%) |
Jan 03, 2020 | 21.05 | 21.29 | 20.89 | 21.26 | 644,773 | -0.07(-0.33%) |
Jan 02, 2020 | 21.18 | 21.42 | 21.14 | 21.33 | 576,831 | +0.16(+0.75%) |
Dec 31, 2019 | 21.22 | 21.70 | 21.14 | 21.17 | 637,965 | +0.16(+0.76%) |
Dec 30, 2019 | 20.86 | 21.17 | 20.74 | 21.01 | 601,173 | +0.15(+0.72%) |
Dec 27, 2019 | 21.01 | 21.11 | 20.84 | 20.86 | 270,023 | -0.10(-0.48%) |
Dec 26, 2019 | 21.21 | 21.24 | 20.86 | 20.96 | 284,806 | -0.22(-1.04%) |
Dec 24, 2019 | 21.00 | 21.19 | 20.84 | 21.18 | 468,161 | +0.21(+1.00%) |
Dec 23, 2019 | 21.15 | 21.20 | 20.84 | 20.97 | 362,057 | -0.05(-0.24%) |
Dec 20, 2019 | 20.91 | 21.30 | 20.88 | 21.02 | 1,542,249 | +0.16(+0.77%) |
Dec 19, 2019 | 20.79 | 20.92 | 20.61 | 20.86 | 394,966 | +0.06(+0.29%) |
Dec 18, 2019 | 21.06 | 21.09 | 20.75 | 20.80 | 531,745 | -0.16(-0.76%) |
Dec 17, 2019 | 20.79 | 20.97 | 20.73 | 20.96 | 456,503 | +0.13(+0.62%) |
Dec 16, 2019 | 21.09 | 21.15 | 20.81 | 20.84 | 579,039 | -0.10(-0.48%) |
Dec 13, 2019 | 21.23 | 21.34 | 20.84 | 20.93 | 483,980 | -0.30(-1.41%) |
Dec 12, 2019 | 21.07 | 21.48 | 20.91 | 21.23 | 725,207 | +0.20(+0.95%) |
Dec 11, 2019 | 21.26 | 21.34 | 20.97 | 21.03 | 655,028 | -0.22(-1.03%) |
Dec 10, 2019 | 21.06 | 21.25 | 20.95 | 21.25 | 534,444 | +0.15(+0.71%) |
Dec 09, 2019 | 20.98 | 21.25 | 20.92 | 21.10 | 713,114 | +0.11(+0.52%) |
Dec 06, 2019 | 21.32 | 21.55 | 20.95 | 20.99 | 758,309 | +0.04(+0.19%) |
Dec 05, 2019 | 20.86 | 21.12 | 20.65 | 20.95 | 1,094,476 | +0.20(+0.96%) |
Dec 04, 2019 | 20.44 | 20.90 | 20.39 | 20.76 | 620,844 | +0.43(+2.11%) |
Dec 03, 2019 | 20.58 | 20.62 | 20.26 | 20.33 | 468,357 | -0.46(-2.21%) |