Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.79 | 17.71 | 16.55 | 17.71 | 74,302 | +0.66(+3.88%) |
Feb 27, 2020 | 17.29 | 17.66 | 17.03 | 17.05 | 28,008 | -0.68(-3.84%) |
Feb 26, 2020 | 17.89 | 18.07 | 17.30 | 17.73 | 24,076 | +0.11(+0.60%) |
Feb 25, 2020 | 18.31 | 18.54 | 17.51 | 17.63 | 41,731 | -0.52(-2.86%) |
Feb 24, 2020 | 18.52 | 19.09 | 18.04 | 18.15 | 21,902 | -0.72(-3.81%) |
Feb 21, 2020 | 18.67 | 18.99 | 18.41 | 18.87 | 30,846 | +0.21(+1.13%) |
Feb 20, 2020 | 18.71 | 19.13 | 18.57 | 18.65 | 22,203 | -0.08(-0.41%) |
Feb 19, 2020 | 18.65 | 19.15 | 18.53 | 18.73 | 34,272 | +0.08(+0.41%) |
Feb 18, 2020 | 18.49 | 18.83 | 18.19 | 18.65 | 15,570 | +0.13(+0.73%) |
Feb 14, 2020 | 18.69 | 19.11 | 18.22 | 18.52 | 18,445 | -0.18(-0.97%) |
Feb 13, 2020 | 18.47 | 18.98 | 18.47 | 18.70 | 14,328 | +0.02(+0.10%) |
Feb 12, 2020 | 18.65 | 18.88 | 17.74 | 18.68 | 19,751 | +0.25(+1.35%) |
Feb 11, 2020 | 18.58 | 18.87 | 18.37 | 18.43 | 10,192 | -0.06(-0.31%) |
Feb 10, 2020 | 17.75 | 18.49 | 17.75 | 18.49 | 13,516 | +0.72(+4.05%) |
Feb 07, 2020 | 18.40 | 18.40 | 17.73 | 17.77 | 30,117 | -0.72(-3.89%) |
Feb 06, 2020 | 18.86 | 19.22 | 18.46 | 18.49 | 28,282 | -0.31(-1.63%) |
Feb 05, 2020 | 18.54 | 18.94 | 18.38 | 18.80 | 23,434 | +0.57(+3.11%) |
Feb 04, 2020 | 18.16 | 18.49 | 18.08 | 18.23 | 19,741 | +0.35(+1.93%) |
Feb 03, 2020 | 18.14 | 18.95 | 17.88 | 17.89 | 23,411 | +0.01(+0.05%) |
Jan 31, 2020 | 19.54 | 19.71 | 17.88 | 17.88 | 30,325 | -1.75(-8.90%) |
Jan 30, 2020 | 19.35 | 19.72 | 18.83 | 19.62 | 74,314 | +0.72(+3.81%) |
Jan 29, 2020 | 18.96 | 19.08 | 18.87 | 18.90 | 29,852 | -0.09(-0.45%) |
Jan 28, 2020 | 18.94 | 19.05 | 18.81 | 18.99 | 34,116 | +0.17(+0.92%) |
Jan 27, 2020 | 19.19 | 19.34 | 18.79 | 18.82 | 28,690 | -0.52(-2.68%) |
Jan 24, 2020 | 19.77 | 19.77 | 19.13 | 19.34 | 46,165 | -0.20(-1.03%) |
Jan 23, 2020 | 19.38 | 19.75 | 19.38 | 19.54 | 65,762 | +0.03(+0.15%) |
Jan 22, 2020 | 19.53 | 19.57 | 19.43 | 19.51 | 22,333 | +0.00(+0.00%) |
Jan 21, 2020 | 19.43 | 19.66 | 19.36 | 19.51 | 28,905 | +0.07(+0.35%) |
Jan 17, 2020 | 19.76 | 19.86 | 19.38 | 19.44 | 45,227 | -0.12(-0.64%) |
Jan 16, 2020 | 19.80 | 20.02 | 19.50 | 19.57 | 42,867 | -0.16(-0.83%) |
Jan 15, 2020 | 19.69 | 19.79 | 19.35 | 19.73 | 33,531 | -0.04(-0.19%) |
Jan 14, 2020 | 20.06 | 20.06 | 19.74 | 19.77 | 107,567 | -0.36(-1.81%) |
Jan 13, 2020 | 19.82 | 20.15 | 19.74 | 20.13 | 86,939 | +0.34(+1.70%) |
Jan 10, 2020 | 20.01 | 20.18 | 19.67 | 19.80 | 56,378 | -0.27(-1.34%) |
Jan 09, 2020 | 19.83 | 20.14 | 19.66 | 20.06 | 64,840 | +0.23(+1.16%) |
Jan 08, 2020 | 19.82 | 20.11 | 19.64 | 19.83 | 49,953 | +0.05(+0.24%) |
Jan 07, 2020 | 20.03 | 20.38 | 19.30 | 19.79 | 91,556 | -0.33(-1.62%) |
Jan 06, 2020 | 20.40 | 20.40 | 19.94 | 20.11 | 41,969 | -0.35(-1.69%) |
Jan 03, 2020 | 20.53 | 20.66 | 20.44 | 20.46 | 75,345 | -0.27(-1.30%) |
Jan 02, 2020 | 21.01 | 21.01 | 20.38 | 20.73 | 81,509 | -0.18(-0.87%) |
Dec 31, 2019 | 20.81 | 21.06 | 20.81 | 20.91 | 40,121 | -0.14(-0.68%) |
Dec 30, 2019 | 20.92 | 21.07 | 20.74 | 21.05 | 82,719 | +0.18(+0.87%) |
Dec 27, 2019 | 21.11 | 21.11 | 20.53 | 20.87 | 100,355 | -0.19(-0.91%) |
Dec 26, 2019 | 20.92 | 21.11 | 20.81 | 21.06 | 55,175 | +0.25(+1.20%) |
Dec 24, 2019 | 20.95 | 21.07 | 20.63 | 20.81 | 34,598 | -0.13(-0.64%) |
Dec 23, 2019 | 20.95 | 21.09 | 20.54 | 20.95 | 43,189 | -0.16(-0.77%) |
Dec 20, 2019 | 21.35 | 21.35 | 20.77 | 21.11 | 143,082 | -0.35(-1.61%) |
Dec 19, 2019 | 21.30 | 21.69 | 20.77 | 21.46 | 61,092 | +0.20(+0.95%) |
Dec 18, 2019 | 21.71 | 21.89 | 21.13 | 21.25 | 145,394 | -0.40(-1.86%) |
Dec 17, 2019 | 22.10 | 22.12 | 21.65 | 21.66 | 29,428 | -0.43(-1.96%) |
Dec 16, 2019 | 21.89 | 22.64 | 21.64 | 22.09 | 73,782 | +0.50(+2.31%) |
Dec 13, 2019 | 21.46 | 21.63 | 21.26 | 21.59 | 40,434 | +0.11(+0.49%) |
Dec 12, 2019 | 21.11 | 21.66 | 21.01 | 21.49 | 53,473 | +0.37(+1.77%) |
Dec 11, 2019 | 20.87 | 21.11 | 20.59 | 21.11 | 25,343 | +0.29(+1.38%) |
Dec 10, 2019 | 21.03 | 21.11 | 20.70 | 20.82 | 50,720 | -0.18(-0.87%) |
Dec 09, 2019 | 20.65 | 21.11 | 20.65 | 21.01 | 38,667 | +0.30(+1.44%) |
Dec 06, 2019 | 20.69 | 20.88 | 20.47 | 20.71 | 41,476 | +0.28(+1.36%) |
Dec 05, 2019 | 20.62 | 20.82 | 20.43 | 20.43 | 39,702 | -0.15(-0.75%) |
Dec 04, 2019 | 20.65 | 20.78 | 20.35 | 20.58 | 70,104 | +0.13(+0.66%) |
Dec 03, 2019 | 20.67 | 20.94 | 20.37 | 20.45 | 43,806 | -0.43(-2.07%) |