Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.49 | 18.32 | 17.47 | 17.94 | 649,202 | -0.30(-1.67%) |
Feb 27, 2020 | 18.60 | 19.02 | 18.25 | 18.25 | 269,383 | -0.78(-4.07%) |
Feb 26, 2020 | 19.01 | 19.49 | 19.00 | 19.02 | 202,734 | +0.08(+0.41%) |
Feb 25, 2020 | 19.73 | 19.77 | 18.92 | 18.94 | 502,377 | -0.77(-3.88%) |
Feb 24, 2020 | 19.38 | 19.84 | 19.21 | 19.71 | 261,142 | -0.24(-1.18%) |
Feb 21, 2020 | 20.15 | 20.34 | 19.82 | 19.94 | 278,171 | -0.22(-1.07%) |
Feb 20, 2020 | 20.37 | 20.56 | 20.05 | 20.16 | 179,668 | -0.27(-1.34%) |
Feb 19, 2020 | 20.31 | 20.57 | 20.30 | 20.44 | 118,525 | +0.18(+0.87%) |
Feb 18, 2020 | 20.60 | 20.68 | 20.23 | 20.26 | 160,783 | -0.41(-1.99%) |
Feb 14, 2020 | 20.70 | 20.87 | 20.55 | 20.67 | 244,432 | -0.05(-0.24%) |
Feb 13, 2020 | 20.23 | 20.78 | 20.17 | 20.72 | 227,883 | +0.30(+1.49%) |
Feb 12, 2020 | 20.45 | 20.56 | 20.16 | 20.42 | 380,592 | +0.17(+0.82%) |
Feb 11, 2020 | 20.28 | 20.39 | 20.16 | 20.25 | 321,401 | +0.11(+0.54%) |
Feb 10, 2020 | 20.08 | 20.32 | 20.06 | 20.14 | 420,308 | -0.02(-0.10%) |
Feb 07, 2020 | 20.06 | 20.31 | 20.06 | 20.16 | 330,564 | +0.04(+0.20%) |
Feb 06, 2020 | 20.12 | 20.38 | 20.01 | 20.12 | 232,887 | +0.06(+0.29%) |
Feb 05, 2020 | 20.09 | 20.21 | 19.81 | 20.06 | 301,367 | +0.13(+0.64%) |
Feb 04, 2020 | 19.67 | 20.09 | 19.64 | 19.93 | 347,438 | +0.31(+1.60%) |
Feb 03, 2020 | 19.41 | 19.79 | 19.32 | 19.62 | 448,379 | +0.26(+1.37%) |
Jan 31, 2020 | 20.01 | 20.11 | 19.26 | 19.36 | 572,448 | -0.65(-3.26%) |
Jan 30, 2020 | 20.37 | 20.41 | 18.19 | 20.01 | 977,236 | -1.94(-8.83%) |
Jan 29, 2020 | 22.18 | 22.38 | 21.66 | 21.95 | 384,538 | -0.24(-1.06%) |
Jan 28, 2020 | 21.81 | 22.26 | 21.71 | 22.18 | 227,141 | +0.47(+2.17%) |
Jan 27, 2020 | 21.95 | 22.09 | 21.48 | 21.71 | 277,768 | -0.57(-2.55%) |
Jan 24, 2020 | 22.56 | 22.67 | 22.21 | 22.28 | 192,039 | -0.22(-0.98%) |
Jan 23, 2020 | 22.70 | 22.80 | 22.34 | 22.50 | 307,424 | -0.31(-1.35%) |
Jan 22, 2020 | 22.36 | 22.83 | 22.28 | 22.81 | 376,927 | +0.46(+2.06%) |
Jan 21, 2020 | 22.08 | 22.46 | 22.01 | 22.35 | 317,001 | +0.21(+0.93%) |
Jan 17, 2020 | 22.40 | 22.40 | 21.99 | 22.14 | 211,712 | -0.11(-0.48%) |
Jan 16, 2020 | 21.94 | 22.39 | 21.77 | 22.25 | 257,035 | +0.49(+2.25%) |
Jan 15, 2020 | 21.57 | 21.90 | 21.57 | 21.76 | 209,215 | +0.10(+0.45%) |
Jan 14, 2020 | 21.81 | 21.81 | 21.37 | 21.66 | 238,461 | -0.18(-0.81%) |
Jan 13, 2020 | 21.59 | 21.98 | 21.58 | 21.84 | 314,300 | +0.29(+1.37%) |
Jan 10, 2020 | 21.63 | 21.78 | 21.47 | 21.54 | 328,016 | +0.03(+0.14%) |
Jan 09, 2020 | 21.73 | 21.84 | 21.44 | 21.51 | 327,996 | -0.10(-0.45%) |
Jan 08, 2020 | 21.51 | 21.75 | 21.41 | 21.61 | 175,073 | +0.09(+0.43%) |
Jan 07, 2020 | 22.00 | 22.13 | 21.01 | 21.52 | 181,823 | -0.43(-1.97%) |
Jan 06, 2020 | 22.07 | 22.28 | 21.68 | 21.95 | 262,049 | -0.29(-1.30%) |
Jan 03, 2020 | 21.87 | 22.28 | 21.87 | 22.24 | 288,670 | +0.08(+0.35%) |
Jan 02, 2020 | 22.07 | 22.22 | 21.93 | 22.16 | 229,317 | +0.24(+1.07%) |
Dec 31, 2019 | 21.87 | 22.12 | 21.82 | 21.93 | 234,544 | -0.05(-0.22%) |
Dec 30, 2019 | 22.29 | 22.29 | 21.95 | 21.98 | 284,712 | -0.25(-1.10%) |
Dec 27, 2019 | 22.09 | 22.34 | 21.96 | 22.22 | 191,019 | +0.14(+0.62%) |
Dec 26, 2019 | 22.11 | 22.30 | 21.90 | 22.08 | 164,450 | -0.05(-0.22%) |
Dec 24, 2019 | 22.19 | 22.27 | 22.00 | 22.13 | 165,638 | +0.00(+0.00%) |
Dec 23, 2019 | 21.82 | 22.41 | 21.53 | 22.13 | 367,981 | +0.45(+2.08%) |
Dec 20, 2019 | 21.68 | 21.88 | 21.51 | 21.68 | 1,724,785 | +0.06(+0.27%) |
Dec 19, 2019 | 21.91 | 21.91 | 21.06 | 21.62 | 243,495 | -0.30(-1.39%) |
Dec 18, 2019 | 21.77 | 21.99 | 21.31 | 21.93 | 259,335 | +0.30(+1.41%) |
Dec 17, 2019 | 21.57 | 21.81 | 21.36 | 21.62 | 314,661 | -0.02(-0.09%) |
Dec 16, 2019 | 21.40 | 21.77 | 21.38 | 21.64 | 331,529 | +0.26(+1.24%) |
Dec 13, 2019 | 21.45 | 21.67 | 21.34 | 21.38 | 225,778 | -0.06(-0.27%) |
Dec 12, 2019 | 21.66 | 21.88 | 21.39 | 21.44 | 330,893 | -0.25(-1.13%) |
Dec 11, 2019 | 21.92 | 21.92 | 21.48 | 21.68 | 138,915 | -0.15(-0.67%) |
Dec 10, 2019 | 21.59 | 22.01 | 21.46 | 21.83 | 260,432 | +0.15(+0.68%) |
Dec 09, 2019 | 22.20 | 22.40 | 21.67 | 21.68 | 742,067 | -0.56(-2.51%) |
Dec 06, 2019 | 22.21 | 22.50 | 22.12 | 22.24 | 203,965 | +0.10(+0.44%) |
Dec 05, 2019 | 22.07 | 22.23 | 21.96 | 22.14 | 294,488 | +0.06(+0.27%) |
Dec 04, 2019 | 22.01 | 22.36 | 22.00 | 22.08 | 194,327 | +0.09(+0.40%) |
Dec 03, 2019 | 21.80 | 22.06 | 21.65 | 22.00 | 277,954 | +0.07(+0.31%) |