Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.52 | 16.82 | 16.10 | 16.56 | 1,869,095 | -0.40(-2.39%) |
Feb 27, 2020 | 17.30 | 17.73 | 16.29 | 16.96 | 2,562,259 | -0.70(-3.96%) |
Feb 26, 2020 | 19.67 | 19.67 | 17.62 | 17.66 | 2,100,329 | -1.92(-9.81%) |
Feb 25, 2020 | 20.88 | 21.20 | 19.53 | 19.58 | 1,633,120 | -1.30(-6.24%) |
Feb 24, 2020 | 20.97 | 21.29 | 20.70 | 20.89 | 1,203,160 | -0.48(-2.26%) |
Feb 21, 2020 | 20.96 | 21.44 | 20.82 | 21.37 | 1,068,787 | +0.46(+2.22%) |
Feb 20, 2020 | 21.06 | 21.20 | 20.37 | 20.90 | 1,587,217 | -0.09(-0.43%) |
Feb 19, 2020 | 20.58 | 21.54 | 20.36 | 21.00 | 2,467,274 | +0.67(+3.32%) |
Feb 18, 2020 | 19.14 | 20.49 | 18.96 | 20.32 | 2,325,208 | +0.70(+3.57%) |
Feb 14, 2020 | 19.30 | 19.72 | 19.24 | 19.62 | 1,305,270 | +0.28(+1.46%) |
Feb 13, 2020 | 19.08 | 19.55 | 18.95 | 19.34 | 941,017 | +0.12(+0.62%) |
Feb 12, 2020 | 19.18 | 19.44 | 18.96 | 19.22 | 741,177 | +0.09(+0.48%) |
Feb 11, 2020 | 18.63 | 19.25 | 18.62 | 19.13 | 629,188 | +0.54(+2.89%) |
Feb 10, 2020 | 18.50 | 18.61 | 18.29 | 18.59 | 1,010,003 | +0.07(+0.39%) |
Feb 07, 2020 | 18.94 | 19.04 | 18.49 | 18.52 | 772,139 | -0.50(-2.63%) |
Feb 06, 2020 | 19.09 | 19.24 | 18.89 | 19.02 | 655,031 | -0.05(-0.24%) |
Feb 05, 2020 | 18.85 | 19.11 | 18.73 | 19.06 | 530,723 | +0.33(+1.75%) |
Feb 04, 2020 | 18.80 | 18.89 | 18.46 | 18.74 | 721,158 | +0.15(+0.83%) |
Feb 03, 2020 | 19.36 | 19.40 | 18.54 | 18.58 | 972,426 | -0.34(-1.78%) |
Jan 31, 2020 | 18.50 | 18.98 | 18.25 | 18.92 | 1,439,321 | +0.36(+1.91%) |
Jan 30, 2020 | 18.78 | 18.87 | 18.42 | 18.56 | 536,713 | -0.36(-1.88%) |
Jan 29, 2020 | 18.82 | 19.13 | 18.54 | 18.92 | 570,802 | +0.10(+0.53%) |
Jan 28, 2020 | 18.97 | 19.11 | 18.56 | 18.82 | 990,262 | -0.06(-0.34%) |
Jan 27, 2020 | 19.16 | 19.34 | 18.83 | 18.88 | 1,461,164 | -0.56(-2.90%) |
Jan 24, 2020 | 19.67 | 19.88 | 19.20 | 19.45 | 943,518 | -0.20(-1.02%) |
Jan 23, 2020 | 19.61 | 19.81 | 19.41 | 19.65 | 1,194,988 | -0.11(-0.55%) |
Jan 22, 2020 | 19.80 | 20.02 | 19.70 | 19.76 | 1,025,754 | +0.07(+0.37%) |
Jan 21, 2020 | 20.10 | 20.12 | 19.48 | 19.68 | 1,000,319 | -0.48(-2.39%) |
Jan 17, 2020 | 20.22 | 20.28 | 20.01 | 20.17 | 491,411 | +0.02(+0.09%) |
Jan 16, 2020 | 19.88 | 20.28 | 19.79 | 20.15 | 673,457 | +0.29(+1.47%) |
Jan 15, 2020 | 19.67 | 20.03 | 19.67 | 19.86 | 784,213 | +0.16(+0.83%) |
Jan 14, 2020 | 19.88 | 20.05 | 19.55 | 19.69 | 1,151,344 | -0.19(-0.96%) |
Jan 13, 2020 | 20.32 | 20.38 | 19.79 | 19.88 | 1,060,444 | -0.36(-1.80%) |
Jan 10, 2020 | 20.26 | 20.39 | 20.07 | 20.25 | 773,347 | -0.02(-0.09%) |
Jan 09, 2020 | 20.28 | 20.50 | 20.09 | 20.27 | 963,006 | +0.12(+0.59%) |
Jan 08, 2020 | 19.84 | 20.18 | 19.81 | 20.15 | 887,678 | +0.29(+1.47%) |
Jan 07, 2020 | 20.06 | 20.17 | 19.72 | 19.86 | 1,001,239 | -0.32(-1.58%) |
Jan 06, 2020 | 19.74 | 20.21 | 19.67 | 20.18 | 775,661 | +0.37(+1.89%) |
Jan 03, 2020 | 19.99 | 20.13 | 19.74 | 19.80 | 650,055 | -0.33(-1.63%) |
Jan 02, 2020 | 20.20 | 20.26 | 19.63 | 20.13 | 748,209 | +0.03(+0.14%) |
Dec 31, 2019 | 20.01 | 20.32 | 20.01 | 20.10 | 891,808 | +0.00(+0.00%) |
Dec 30, 2019 | 19.85 | 20.20 | 19.79 | 20.10 | 791,372 | +0.36(+1.80%) |
Dec 27, 2019 | 20.02 | 20.15 | 19.68 | 19.75 | 644,126 | -0.22(-1.09%) |
Dec 26, 2019 | 20.07 | 20.08 | 19.77 | 19.97 | 552,850 | -0.12(-0.59%) |
Dec 24, 2019 | 19.99 | 20.18 | 19.98 | 20.08 | 265,906 | +0.01(+0.05%) |
Dec 23, 2019 | 20.06 | 20.13 | 19.78 | 20.07 | 699,974 | +0.04(+0.18%) |
Dec 20, 2019 | 20.21 | 20.39 | 19.88 | 20.04 | 3,680,975 | -0.15(-0.77%) |
Dec 19, 2019 | 20.24 | 20.48 | 19.55 | 20.19 | 1,707,614 | -0.06(-0.31%) |
Dec 18, 2019 | 20.18 | 20.59 | 20.09 | 20.26 | 1,454,987 | +0.09(+0.45%) |
Dec 17, 2019 | 19.90 | 20.27 | 19.73 | 20.17 | 1,295,706 | +0.24(+1.19%) |
Dec 16, 2019 | 20.08 | 20.24 | 19.92 | 19.93 | 978,338 | -0.04(-0.18%) |
Dec 13, 2019 | 20.08 | 20.30 | 19.83 | 19.97 | 654,556 | -0.15(-0.72%) |
Dec 12, 2019 | 20.27 | 20.35 | 19.89 | 20.11 | 1,051,093 | +0.13(+0.64%) |
Dec 11, 2019 | 20.05 | 20.20 | 19.73 | 19.98 | 917,816 | -0.07(-0.34%) |
Dec 10, 2019 | 19.91 | 20.07 | 19.59 | 20.05 | 1,114,889 | +0.13(+0.66%) |
Dec 09, 2019 | 20.39 | 20.49 | 19.90 | 19.92 | 1,348,691 | -0.56(-2.74%) |
Dec 06, 2019 | 20.59 | 20.77 | 20.37 | 20.48 | 1,515,514 | +0.07(+0.33%) |
Dec 05, 2019 | 21.04 | 21.04 | 20.38 | 20.41 | 1,204,462 | -0.54(-2.56%) |
Dec 04, 2019 | 21.40 | 21.50 | 20.94 | 20.95 | 1,330,234 | -0.44(-2.04%) |
Dec 03, 2019 | 21.51 | 21.61 | 21.30 | 21.39 | 817,923 | -0.29(-1.34%) |