Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.36 | 21.54 | 19.15 | 21.24 | 73,200 | +0.81(+3.96%) |
Feb 27, 2020 | 20.00 | 20.46 | 19.34 | 20.43 | 70,402 | -0.08(-0.39%) |
Feb 26, 2020 | 20.90 | 21.47 | 20.17 | 20.51 | 47,715 | -0.43(-2.05%) |
Feb 25, 2020 | 22.05 | 22.13 | 20.55 | 20.94 | 63,930 | -1.03(-4.69%) |
Feb 24, 2020 | 24.18 | 24.18 | 21.71 | 21.97 | 61,229 | -3.00(-12.01%) |
Feb 21, 2020 | 25.00 | 25.23 | 24.54 | 24.97 | 71,300 | -0.23(-0.91%) |
Feb 20, 2020 | 24.28 | 26.75 | 24.14 | 25.20 | 199,336 | +2.00(+8.62%) |
Feb 19, 2020 | 22.30 | 23.88 | 22.21 | 23.20 | 66,693 | +0.89(+3.99%) |
Feb 18, 2020 | 22.36 | 22.36 | 21.71 | 22.31 | 31,766 | -0.04(-0.18%) |
Feb 14, 2020 | 22.90 | 22.90 | 22.12 | 22.35 | 31,200 | -0.49(-2.15%) |
Feb 13, 2020 | 22.50 | 23.20 | 22.50 | 22.84 | 45,144 | +0.21(+0.93%) |
Feb 12, 2020 | 22.98 | 23.41 | 22.62 | 22.63 | 41,653 | -0.04(-0.18%) |
Feb 11, 2020 | 22.80 | 23.06 | 22.57 | 22.67 | 48,629 | +0.05(+0.22%) |
Feb 10, 2020 | 23.08 | 23.32 | 22.34 | 22.62 | 50,223 | -0.57(-2.46%) |
Feb 07, 2020 | 23.73 | 23.79 | 23.01 | 23.19 | 33,500 | -0.69(-2.89%) |
Feb 06, 2020 | 24.19 | 24.42 | 23.66 | 23.88 | 42,439 | -0.20(-0.83%) |
Feb 05, 2020 | 23.82 | 24.67 | 23.41 | 24.08 | 76,333 | +0.54(+2.29%) |
Feb 04, 2020 | 23.44 | 23.55 | 22.72 | 23.54 | 37,827 | +0.58(+2.53%) |
Feb 03, 2020 | 22.63 | 23.34 | 22.63 | 22.96 | 35,220 | +0.49(+2.18%) |
Jan 31, 2020 | 22.91 | 23.21 | 21.70 | 22.47 | 70,500 | -0.60(-2.60%) |
Jan 30, 2020 | 22.83 | 23.23 | 22.44 | 23.07 | 37,120 | -0.05(-0.22%) |
Jan 29, 2020 | 23.96 | 24.26 | 23.02 | 23.12 | 72,397 | -0.78(-3.26%) |
Jan 28, 2020 | 23.29 | 24.04 | 23.26 | 23.90 | 61,431 | +0.73(+3.15%) |
Jan 27, 2020 | 23.95 | 23.99 | 22.89 | 23.17 | 96,215 | -1.15(-4.73%) |
Jan 24, 2020 | 24.42 | 24.88 | 24.20 | 24.32 | 114,900 | +0.08(+0.33%) |
Jan 23, 2020 | 24.40 | 24.56 | 24.03 | 24.24 | 71,316 | -0.16(-0.66%) |
Jan 22, 2020 | 24.63 | 24.73 | 24.11 | 24.40 | 104,095 | -0.06(-0.25%) |
Jan 21, 2020 | 24.00 | 24.84 | 23.91 | 24.46 | 208,443 | +0.46(+1.92%) |
Jan 17, 2020 | 24.47 | 25.37 | 23.43 | 24.00 | 159,000 | -0.25(-1.03%) |
Jan 16, 2020 | 22.23 | 24.30 | 22.03 | 24.25 | 117,112 | +2.25(+10.23%) |
Jan 15, 2020 | 20.54 | 22.62 | 20.51 | 22.00 | 102,166 | +1.37(+6.64%) |
Jan 14, 2020 | 20.62 | 20.65 | 20.42 | 20.63 | 35,506 | +0.02(+0.10%) |
Jan 13, 2020 | 20.65 | 20.78 | 20.40 | 20.61 | 48,665 | +0.11(+0.54%) |
Jan 10, 2020 | 20.61 | 20.95 | 20.42 | 20.50 | 53,700 | +0.04(+0.20%) |
Jan 09, 2020 | 20.10 | 20.73 | 20.09 | 20.46 | 28,934 | +0.30(+1.51%) |
Jan 08, 2020 | 20.05 | 20.47 | 20.00 | 20.16 | 26,264 | +0.07(+0.32%) |
Jan 07, 2020 | 19.29 | 20.46 | 19.25 | 20.09 | 33,006 | +0.89(+4.64%) |
Jan 06, 2020 | 19.00 | 19.24 | 18.88 | 19.20 | 37,554 | -0.11(-0.57%) |
Jan 03, 2020 | 19.31 | 19.38 | 18.50 | 19.31 | 56,200 | -0.04(-0.21%) |
Jan 02, 2020 | 18.28 | 19.53 | 18.28 | 19.35 | 59,296 | +0.97(+5.28%) |
Dec 31, 2019 | 18.29 | 18.51 | 18.00 | 18.38 | 73,100 | +0.09(+0.49%) |
Dec 30, 2019 | 18.09 | 18.50 | 17.95 | 18.29 | 42,215 | +0.29(+1.61%) |
Dec 27, 2019 | 17.94 | 18.01 | 17.80 | 18.00 | 29,300 | +0.24(+1.35%) |
Dec 26, 2019 | 17.99 | 18.05 | 17.76 | 17.76 | 25,600 | -0.22(-1.22%) |
Dec 24, 2019 | 17.99 | 18.00 | 17.75 | 17.98 | 5,300 | +0.18(+1.01%) |
Dec 23, 2019 | 17.71 | 18.39 | 17.71 | 17.80 | 36,634 | +0.22(+1.25%) |
Dec 20, 2019 | 17.70 | 18.02 | 17.58 | 17.58 | 29,300 | -0.27(-1.51%) |
Dec 19, 2019 | 18.02 | 18.09 | 17.73 | 17.85 | 29,327 | -0.05(-0.28%) |
Dec 18, 2019 | 18.31 | 18.61 | 17.90 | 17.90 | 17,431 | -0.27(-1.49%) |
Dec 17, 2019 | 18.00 | 18.48 | 17.99 | 18.17 | 38,713 | +0.32(+1.79%) |
Dec 16, 2019 | 18.13 | 18.30 | 17.85 | 17.85 | 14,536 | -0.04(-0.22%) |
Dec 13, 2019 | 18.19 | 18.28 | 17.84 | 17.89 | 7,500 | -0.22(-1.21%) |
Dec 12, 2019 | 17.59 | 18.50 | 17.59 | 18.11 | 21,076 | +0.32(+1.80%) |
Dec 11, 2019 | 17.64 | 17.94 | 17.40 | 17.79 | 8,785 | +0.26(+1.48%) |
Dec 10, 2019 | 17.54 | 17.93 | 17.53 | 17.53 | 9,909 | -0.12(-0.68%) |
Dec 09, 2019 | 16.35 | 17.65 | 16.25 | 17.65 | 25,361 | +1.42(+8.75%) |
Dec 06, 2019 | 16.94 | 16.94 | 16.19 | 16.23 | 81,400 | -0.51(-3.05%) |
Dec 05, 2019 | 17.28 | 17.38 | 16.68 | 16.74 | 34,098 | -0.42(-2.45%) |
Dec 04, 2019 | 17.58 | 17.67 | 17.09 | 17.16 | 46,639 | -0.42(-2.39%) |
Dec 03, 2019 | 17.61 | 17.72 | 17.30 | 17.58 | 32,865 | -0.24(-1.35%) |