Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.09 | 16.20 | 14.79 | 16.17 | 198,322 | -0.02(-0.12%) |
Feb 27, 2020 | 16.95 | 17.35 | 16.18 | 16.19 | 153,897 | -1.00(-5.79%) |
Feb 26, 2020 | 17.37 | 17.76 | 17.08 | 17.19 | 143,864 | +0.61(+3.70%) |
Feb 25, 2020 | 17.99 | 17.99 | 16.57 | 16.57 | 242,008 | -0.14(-0.84%) |
Feb 24, 2020 | 16.49 | 17.00 | 16.38 | 16.71 | 329,357 | -2.99(-15.18%) |
Feb 21, 2020 | 20.12 | 20.16 | 19.63 | 19.71 | 138,794 | -0.93(-4.50%) |
Feb 20, 2020 | 20.81 | 21.02 | 20.30 | 20.63 | 186,673 | -1.96(-8.69%) |
Feb 19, 2020 | 22.82 | 22.95 | 22.60 | 22.60 | 65,340 | -0.07(-0.30%) |
Feb 18, 2020 | 22.57 | 22.89 | 22.50 | 22.66 | 62,698 | -1.15(-4.83%) |
Feb 14, 2020 | 24.31 | 24.31 | 23.78 | 23.81 | 55,350 | +0.25(+1.06%) |
Feb 13, 2020 | 23.70 | 23.98 | 23.47 | 23.56 | 78,145 | -1.25(-5.05%) |
Feb 12, 2020 | 24.52 | 24.82 | 24.52 | 24.82 | 48,929 | +1.20(+5.07%) |
Feb 11, 2020 | 23.79 | 24.08 | 23.56 | 23.62 | 102,468 | +0.91(+4.00%) |
Feb 10, 2020 | 22.37 | 22.71 | 22.37 | 22.71 | 24,670 | +0.59(+2.68%) |
Feb 07, 2020 | 22.23 | 22.35 | 21.93 | 22.12 | 82,608 | -1.39(-5.91%) |
Feb 06, 2020 | 23.76 | 23.76 | 23.48 | 23.51 | 94,492 | +0.95(+4.20%) |
Feb 05, 2020 | 22.63 | 22.72 | 22.15 | 22.56 | 94,347 | +0.64(+2.93%) |
Feb 04, 2020 | 21.95 | 22.21 | 21.79 | 21.92 | 122,702 | +1.69(+8.38%) |
Feb 03, 2020 | 19.82 | 20.26 | 19.82 | 20.22 | 115,985 | +0.97(+5.02%) |
Jan 31, 2020 | 19.62 | 19.62 | 18.88 | 19.26 | 141,405 | -1.86(-8.80%) |
Jan 30, 2020 | 20.65 | 21.20 | 20.28 | 21.11 | 136,656 | -1.45(-6.43%) |
Jan 29, 2020 | 22.81 | 22.81 | 22.43 | 22.56 | 61,356 | -0.05(-0.23%) |
Jan 28, 2020 | 22.21 | 22.75 | 22.09 | 22.62 | 78,174 | +0.02(+0.08%) |
Jan 27, 2020 | 22.11 | 22.85 | 21.59 | 22.60 | 123,235 | -2.60(-10.32%) |
Jan 24, 2020 | 25.86 | 25.86 | 24.81 | 25.20 | 70,911 | -0.45(-1.77%) |
Jan 23, 2020 | 25.40 | 25.94 | 24.93 | 25.65 | 76,408 | -0.81(-3.08%) |
Jan 22, 2020 | 26.56 | 26.63 | 26.31 | 26.47 | 86,782 | +1.47(+5.90%) |
Jan 21, 2020 | 25.54 | 25.55 | 24.99 | 24.99 | 108,879 | -1.77(-6.62%) |
Jan 17, 2020 | 26.77 | 26.79 | 26.48 | 26.76 | 36,552 | +0.12(+0.47%) |
Jan 16, 2020 | 26.62 | 26.92 | 26.51 | 26.64 | 74,384 | +0.95(+3.69%) |
Jan 15, 2020 | 26.11 | 26.18 | 25.60 | 25.69 | 83,313 | -0.86(-3.25%) |
Jan 14, 2020 | 26.44 | 26.58 | 26.15 | 26.55 | 90,700 | -0.31(-1.14%) |
Jan 13, 2020 | 25.98 | 26.86 | 25.93 | 26.86 | 197,817 | +1.71(+6.82%) |
Jan 10, 2020 | 25.07 | 25.33 | 24.95 | 25.14 | 97,542 | +0.82(+3.39%) |
Jan 09, 2020 | 24.64 | 24.64 | 24.21 | 24.32 | 45,557 | +0.61(+2.58%) |
Jan 08, 2020 | 23.16 | 24.14 | 23.14 | 23.71 | 91,249 | +0.10(+0.41%) |
Jan 07, 2020 | 23.49 | 23.63 | 23.34 | 23.61 | 41,001 | +0.72(+3.14%) |
Jan 06, 2020 | 22.46 | 23.02 | 22.42 | 22.89 | 72,754 | -0.26(-1.12%) |
Jan 03, 2020 | 23.34 | 23.62 | 23.15 | 23.15 | 86,681 | -1.51(-6.13%) |
Jan 02, 2020 | 24.23 | 24.69 | 24.11 | 24.67 | 183,771 | -0.10(-0.39%) |
Dec 31, 2019 | 24.57 | 24.84 | 24.32 | 24.76 | 26,213 | +0.40(+1.66%) |
Dec 30, 2019 | 25.16 | 25.16 | 24.32 | 24.36 | 46,089 | -0.69(-2.75%) |
Dec 27, 2019 | 25.12 | 25.30 | 24.82 | 25.05 | 109,761 | +1.02(+4.26%) |
Dec 26, 2019 | 23.88 | 24.11 | 23.88 | 24.02 | 41,551 | +0.47(+1.99%) |
Dec 24, 2019 | 23.43 | 23.61 | 23.42 | 23.56 | 63,705 | -0.61(-2.54%) |
Dec 23, 2019 | 24.05 | 24.18 | 23.99 | 24.17 | 93,972 | -0.27(-1.10%) |
Dec 20, 2019 | 24.40 | 24.53 | 24.34 | 24.44 | 46,819 | +0.44(+1.82%) |
Dec 19, 2019 | 23.58 | 24.05 | 23.49 | 24.00 | 112,899 | +0.22(+0.92%) |
Dec 18, 2019 | 23.61 | 23.78 | 23.48 | 23.78 | 42,147 | -0.03(-0.12%) |
Dec 17, 2019 | 23.47 | 23.93 | 23.47 | 23.81 | 311,089 | +1.18(+5.21%) |
Dec 16, 2019 | 22.57 | 22.89 | 22.57 | 22.63 | 82,672 | +0.48(+2.14%) |
Dec 13, 2019 | 22.12 | 22.63 | 21.69 | 22.16 | 84,906 | +0.10(+0.48%) |
Dec 12, 2019 | 20.50 | 22.19 | 20.49 | 22.05 | 312,690 | +2.10(+10.53%) |
Dec 11, 2019 | 19.28 | 20.05 | 19.28 | 19.95 | 244,611 | +0.77(+4.01%) |
Dec 10, 2019 | 19.09 | 19.24 | 18.96 | 19.18 | 27,037 | +0.46(+2.44%) |
Dec 09, 2019 | 18.80 | 18.95 | 18.66 | 18.72 | 27,374 | -0.39(-2.04%) |
Dec 06, 2019 | 18.98 | 19.22 | 18.96 | 19.11 | 266,292 | +0.68(+3.71%) |
Dec 05, 2019 | 18.31 | 18.50 | 18.13 | 18.43 | 293,483 | -0.12(-0.65%) |
Dec 04, 2019 | 18.61 | 18.72 | 18.54 | 18.55 | 34,768 | +0.08(+0.45%) |
Dec 03, 2019 | 18.24 | 18.47 | 18.06 | 18.47 | 47,937 | -0.65(-3.38%) |