Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.14 | 16.23 | 15.81 | 16.18 | 478,400 | -0.43(-2.59%) |
Feb 27, 2020 | 16.39 | 16.86 | 16.28 | 16.61 | 408,645 | -0.46(-2.69%) |
Feb 26, 2020 | 17.41 | 17.66 | 16.92 | 17.07 | 353,146 | -0.39(-2.23%) |
Feb 25, 2020 | 17.94 | 17.96 | 17.43 | 17.46 | 177,844 | -0.49(-2.73%) |
Feb 24, 2020 | 17.85 | 18.10 | 17.63 | 17.95 | 206,161 | -0.72(-3.86%) |
Feb 21, 2020 | 18.60 | 18.73 | 18.48 | 18.67 | 148,000 | -0.32(-1.69%) |
Feb 20, 2020 | 19.08 | 19.22 | 18.96 | 18.99 | 274,362 | +0.05(+0.26%) |
Feb 19, 2020 | 18.87 | 19.04 | 18.72 | 18.94 | 186,111 | +0.44(+2.38%) |
Feb 18, 2020 | 18.15 | 18.55 | 18.15 | 18.50 | 312,968 | +0.10(+0.54%) |
Feb 14, 2020 | 18.42 | 18.47 | 18.21 | 18.40 | 315,900 | +0.24(+1.32%) |
Feb 13, 2020 | 18.03 | 18.24 | 17.98 | 18.16 | 335,361 | +0.18(+1.00%) |
Feb 12, 2020 | 18.01 | 18.04 | 17.78 | 17.98 | 277,947 | +0.58(+3.33%) |
Feb 11, 2020 | 17.54 | 17.54 | 17.30 | 17.40 | 291,067 | +0.22(+1.28%) |
Feb 10, 2020 | 17.29 | 17.38 | 17.06 | 17.18 | 295,687 | -0.34(-1.94%) |
Feb 07, 2020 | 17.53 | 17.70 | 17.43 | 17.52 | 362,500 | -0.19(-1.07%) |
Feb 06, 2020 | 17.56 | 17.80 | 17.43 | 17.71 | 319,343 | -0.08(-0.45%) |
Feb 05, 2020 | 17.87 | 18.12 | 17.67 | 17.79 | 349,441 | +0.41(+2.36%) |
Feb 04, 2020 | 17.68 | 17.75 | 17.30 | 17.38 | 330,391 | -0.07(-0.40%) |
Feb 03, 2020 | 17.92 | 18.04 | 17.40 | 17.45 | 401,441 | -0.74(-4.07%) |
Jan 31, 2020 | 18.21 | 18.43 | 17.97 | 18.19 | 346,800 | -0.44(-2.36%) |
Jan 30, 2020 | 18.42 | 18.64 | 18.23 | 18.63 | 249,868 | -0.22(-1.17%) |
Jan 29, 2020 | 19.00 | 19.00 | 18.75 | 18.85 | 178,492 | -0.06(-0.32%) |
Jan 28, 2020 | 18.74 | 19.04 | 18.68 | 18.91 | 104,727 | +0.21(+1.12%) |
Jan 27, 2020 | 18.72 | 18.95 | 18.62 | 18.70 | 133,545 | -0.58(-3.01%) |
Jan 24, 2020 | 19.38 | 19.40 | 19.09 | 19.28 | 131,900 | -0.38(-1.93%) |
Jan 23, 2020 | 19.56 | 19.73 | 19.43 | 19.66 | 274,288 | -0.37(-1.85%) |
Jan 22, 2020 | 20.20 | 20.20 | 19.97 | 20.03 | 199,063 | -0.43(-2.10%) |
Jan 21, 2020 | 20.50 | 20.61 | 20.43 | 20.46 | 169,259 | -0.14(-0.68%) |
Jan 17, 2020 | 20.56 | 20.64 | 20.44 | 20.60 | 155,400 | +0.11(+0.54%) |
Jan 16, 2020 | 20.42 | 20.59 | 20.41 | 20.49 | 179,089 | +0.16(+0.79%) |
Jan 15, 2020 | 20.39 | 20.40 | 20.15 | 20.33 | 179,443 | -0.13(-0.64%) |
Jan 14, 2020 | 20.51 | 20.61 | 20.43 | 20.46 | 171,772 | +0.06(+0.29%) |
Jan 13, 2020 | 20.52 | 20.53 | 20.27 | 20.40 | 163,334 | -0.21(-1.02%) |
Jan 10, 2020 | 20.70 | 20.78 | 20.57 | 20.61 | 212,100 | -0.15(-0.72%) |
Jan 09, 2020 | 20.70 | 20.85 | 20.47 | 20.76 | 312,562 | -0.25(-1.19%) |
Jan 08, 2020 | 21.59 | 21.62 | 20.60 | 21.01 | 577,849 | -0.64(-2.96%) |
Jan 07, 2020 | 21.56 | 21.69 | 21.46 | 21.65 | 163,717 | -0.03(-0.14%) |
Jan 06, 2020 | 21.96 | 21.98 | 21.63 | 21.68 | 400,417 | -0.05(-0.23%) |
Jan 03, 2020 | 21.75 | 21.84 | 21.46 | 21.73 | 592,100 | +0.76(+3.62%) |
Jan 02, 2020 | 20.95 | 21.05 | 20.83 | 20.97 | 93,776 | +0.12(+0.58%) |
Dec 31, 2019 | 20.89 | 21.14 | 20.83 | 20.85 | 103,500 | -0.23(-1.09%) |
Dec 30, 2019 | 21.32 | 21.36 | 20.94 | 21.08 | 156,298 | -0.10(-0.47%) |
Dec 27, 2019 | 21.15 | 21.23 | 21.04 | 21.18 | 105,600 | +0.06(+0.28%) |
Dec 26, 2019 | 21.00 | 21.16 | 21.00 | 21.12 | 71,466 | +0.20(+0.96%) |
Dec 24, 2019 | 20.84 | 20.96 | 20.84 | 20.92 | 37,100 | +0.12(+0.58%) |
Dec 23, 2019 | 20.63 | 20.81 | 20.60 | 20.80 | 135,153 | +0.16(+0.78%) |
Dec 20, 2019 | 20.71 | 20.72 | 20.55 | 20.64 | 131,700 | -0.13(-0.63%) |
Dec 19, 2019 | 20.69 | 20.85 | 20.69 | 20.77 | 107,916 | +0.11(+0.53%) |
Dec 18, 2019 | 20.53 | 20.73 | 20.51 | 20.66 | 199,212 | +0.04(+0.19%) |
Dec 17, 2019 | 20.47 | 20.68 | 20.47 | 20.62 | 122,014 | +0.23(+1.13%) |
Dec 16, 2019 | 20.45 | 20.49 | 20.39 | 20.39 | 134,882 | +0.15(+0.74%) |
Dec 13, 2019 | 20.18 | 20.54 | 20.15 | 20.24 | 325,300 | +0.15(+0.75%) |
Dec 12, 2019 | 20.02 | 20.24 | 19.98 | 20.09 | 269,586 | +0.17(+0.85%) |
Dec 11, 2019 | 19.95 | 20.03 | 19.68 | 19.92 | 224,418 | -0.19(-0.94%) |
Dec 10, 2019 | 20.03 | 20.16 | 19.98 | 20.11 | 143,028 | +0.09(+0.45%) |
Dec 09, 2019 | 19.99 | 20.13 | 19.99 | 20.02 | 179,776 | -0.01(-0.05%) |
Dec 06, 2019 | 19.75 | 20.25 | 19.74 | 20.03 | 1,277,600 | +0.24(+1.21%) |
Dec 05, 2019 | 19.85 | 19.94 | 19.66 | 19.79 | 899,561 | +0.13(+0.66%) |
Dec 04, 2019 | 19.53 | 19.82 | 19.52 | 19.66 | 765,256 | +0.62(+3.26%) |
Dec 03, 2019 | 18.92 | 19.22 | 18.84 | 19.04 | 1,063,714 | +0.04(+0.21%) |