Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.70 | 19.32 | 18.35 | 19.10 | 370,415 | +0.00(+0.00%) |
Feb 27, 2020 | 19.10 | 19.57 | 18.47 | 19.10 | 472,285 | -0.13(-0.66%) |
Feb 26, 2020 | 19.86 | 19.94 | 19.21 | 19.23 | 237,480 | -0.40(-2.03%) |
Feb 25, 2020 | 20.29 | 20.34 | 19.44 | 19.63 | 352,268 | -0.60(-2.98%) |
Feb 24, 2020 | 20.42 | 20.62 | 20.20 | 20.23 | 211,490 | -0.68(-3.25%) |
Feb 21, 2020 | 21.18 | 21.44 | 20.84 | 20.91 | 1,239,353 | -0.22(-1.06%) |
Feb 20, 2020 | 21.19 | 21.41 | 20.92 | 21.13 | 308,497 | -0.17(-0.78%) |
Feb 19, 2020 | 21.27 | 21.40 | 20.74 | 21.30 | 189,382 | -0.03(-0.14%) |
Feb 18, 2020 | 21.75 | 21.86 | 21.14 | 21.32 | 235,146 | -0.46(-2.10%) |
Feb 14, 2020 | 21.43 | 21.81 | 21.30 | 21.78 | 233,144 | +0.36(+1.68%) |
Feb 13, 2020 | 22.04 | 22.32 | 21.31 | 21.42 | 216,548 | -0.70(-3.16%) |
Feb 12, 2020 | 22.09 | 22.18 | 21.91 | 22.12 | 276,397 | +0.03(+0.13%) |
Feb 11, 2020 | 22.55 | 22.70 | 21.97 | 22.09 | 168,158 | -0.38(-1.69%) |
Feb 10, 2020 | 22.35 | 22.50 | 22.25 | 22.47 | 205,217 | +0.17(+0.78%) |
Feb 07, 2020 | 22.07 | 22.35 | 21.76 | 22.30 | 342,611 | +0.22(+1.01%) |
Feb 06, 2020 | 21.14 | 22.12 | 21.14 | 22.07 | 445,616 | +0.62(+2.90%) |
Feb 05, 2020 | 21.31 | 21.46 | 21.12 | 21.45 | 234,352 | +0.32(+1.52%) |
Feb 04, 2020 | 20.88 | 21.31 | 20.78 | 21.13 | 203,075 | +0.27(+1.30%) |
Feb 03, 2020 | 20.41 | 20.90 | 20.40 | 20.86 | 192,551 | +0.46(+2.24%) |
Jan 31, 2020 | 20.67 | 20.91 | 20.26 | 20.40 | 229,643 | -0.40(-1.91%) |
Jan 30, 2020 | 20.65 | 20.88 | 20.65 | 20.80 | 184,089 | +0.05(+0.23%) |
Jan 29, 2020 | 20.98 | 21.02 | 20.59 | 20.75 | 177,937 | -0.13(-0.60%) |
Jan 28, 2020 | 20.58 | 20.94 | 20.54 | 20.88 | 266,209 | +0.41(+1.99%) |
Jan 27, 2020 | 20.54 | 20.65 | 20.31 | 20.47 | 255,437 | -0.25(-1.22%) |
Jan 24, 2020 | 20.75 | 20.93 | 20.44 | 20.72 | 274,027 | +0.01(+0.05%) |
Jan 23, 2020 | 20.79 | 20.96 | 20.48 | 20.71 | 242,293 | -0.12(-0.56%) |
Jan 22, 2020 | 20.30 | 20.84 | 20.27 | 20.83 | 239,424 | +0.61(+3.03%) |
Jan 21, 2020 | 19.74 | 20.29 | 19.74 | 20.22 | 217,322 | +0.39(+1.96%) |
Jan 17, 2020 | 19.70 | 19.87 | 19.65 | 19.83 | 168,061 | +0.23(+1.19%) |
Jan 16, 2020 | 19.57 | 19.61 | 19.29 | 19.60 | 187,433 | +0.17(+0.85%) |
Jan 15, 2020 | 19.13 | 19.53 | 19.13 | 19.43 | 195,471 | +0.18(+0.96%) |
Jan 14, 2020 | 18.72 | 19.31 | 18.63 | 19.25 | 196,614 | +0.43(+2.27%) |
Jan 13, 2020 | 18.71 | 18.88 | 18.63 | 18.82 | 218,082 | +0.07(+0.36%) |
Jan 10, 2020 | 18.97 | 18.97 | 18.63 | 18.75 | 152,615 | -0.23(-1.23%) |
Jan 09, 2020 | 19.04 | 19.09 | 18.86 | 18.98 | 181,455 | -0.05(-0.26%) |
Jan 08, 2020 | 18.84 | 19.04 | 18.63 | 19.03 | 160,664 | +0.27(+1.45%) |
Jan 07, 2020 | 19.14 | 19.19 | 18.76 | 18.76 | 115,982 | -0.38(-1.98%) |
Jan 06, 2020 | 18.91 | 19.38 | 18.79 | 19.14 | 164,189 | +0.23(+1.23%) |
Jan 03, 2020 | 18.68 | 18.92 | 18.61 | 18.91 | 226,348 | +0.01(+0.05%) |
Jan 02, 2020 | 19.42 | 19.42 | 18.85 | 18.90 | 246,650 | -0.36(-1.87%) |
Dec 31, 2019 | 19.07 | 19.39 | 19.07 | 19.26 | 271,246 | +0.17(+0.92%) |
Dec 30, 2019 | 19.16 | 19.30 | 18.96 | 19.08 | 180,947 | -0.03(-0.15%) |
Dec 27, 2019 | 19.28 | 19.35 | 19.07 | 19.11 | 103,391 | -0.17(-0.91%) |
Dec 26, 2019 | 19.51 | 19.65 | 19.15 | 19.29 | 92,937 | -0.12(-0.60%) |
Dec 24, 2019 | 19.25 | 19.46 | 19.22 | 19.40 | 75,689 | +0.16(+0.81%) |
Dec 23, 2019 | 19.30 | 19.37 | 19.18 | 19.25 | 206,373 | -0.09(-0.45%) |
Dec 20, 2019 | 19.18 | 19.37 | 19.06 | 19.33 | 936,285 | +0.16(+0.81%) |
Dec 19, 2019 | 19.62 | 19.62 | 19.09 | 19.18 | 290,268 | -0.46(-2.32%) |
Dec 18, 2019 | 19.70 | 19.78 | 19.54 | 19.64 | 187,889 | -0.07(-0.34%) |
Dec 17, 2019 | 19.91 | 19.92 | 19.64 | 19.70 | 256,207 | -0.17(-0.88%) |
Dec 16, 2019 | 19.97 | 20.03 | 19.74 | 19.88 | 415,629 | +0.13(+0.64%) |
Dec 13, 2019 | 19.81 | 20.02 | 19.64 | 19.75 | 334,888 | -0.02(-0.10%) |
Dec 12, 2019 | 19.59 | 20.08 | 19.59 | 19.77 | 322,584 | +0.15(+0.74%) |
Dec 11, 2019 | 19.62 | 19.96 | 19.47 | 19.63 | 225,713 | +0.01(+0.05%) |
Dec 10, 2019 | 19.29 | 19.80 | 19.20 | 19.62 | 295,002 | +0.36(+1.87%) |
Dec 09, 2019 | 19.17 | 19.36 | 19.03 | 19.26 | 289,332 | +0.01(+0.05%) |
Dec 06, 2019 | 19.13 | 19.37 | 19.07 | 19.25 | 505,627 | +0.32(+1.69%) |
Dec 05, 2019 | 18.26 | 18.99 | 18.23 | 18.93 | 641,070 | +0.70(+3.84%) |
Dec 04, 2019 | 18.06 | 18.30 | 17.83 | 18.23 | 6,754,902 | +0.07(+0.37%) |
Dec 03, 2019 | 18.39 | 18.54 | 18.05 | 18.16 | 577,666 | -0.28(-1.53%) |