Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.50 | 20.79 | 17.50 | 19.39 | 12,485 | +2.73(+16.39%) |
Feb 27, 2020 | 16.66 | 16.66 | 15.68 | 16.66 | 16,622 | -0.14(-0.83%) |
Feb 26, 2020 | 18.55 | 19.04 | 16.10 | 16.80 | 21,040 | -2.10(-11.11%) |
Feb 25, 2020 | 19.95 | 20.54 | 18.29 | 18.90 | 13,773 | -1.54(-7.53%) |
Feb 24, 2020 | 20.72 | 21.07 | 20.37 | 20.44 | 7,518 | -0.42(-2.01%) |
Feb 21, 2020 | 21.00 | 21.21 | 20.30 | 20.86 | 8,128 | -0.21(-1.00%) |
Feb 20, 2020 | 21.14 | 21.35 | 20.93 | 21.07 | 1,800 | +0.07(+0.33%) |
Feb 19, 2020 | 21.00 | 21.23 | 20.93 | 21.00 | 4,135 | +0.07(+0.33%) |
Feb 18, 2020 | 20.93 | 21.00 | 20.65 | 20.93 | 2,216 | +0.14(+0.67%) |
Feb 14, 2020 | 21.14 | 21.14 | 20.37 | 20.79 | 4,142 | +0.00(+0.00%) |
Feb 13, 2020 | 21.07 | 21.28 | 20.58 | 20.79 | 5,502 | +0.00(+0.00%) |
Feb 12, 2020 | 20.79 | 21.28 | 20.65 | 20.79 | 5,454 | -0.21(-1.00%) |
Feb 11, 2020 | 21.42 | 21.49 | 20.79 | 21.00 | 5,698 | +0.07(+0.33%) |
Feb 10, 2020 | 21.07 | 21.49 | 20.65 | 20.93 | 5,337 | -0.07(-0.33%) |
Feb 07, 2020 | 21.56 | 21.56 | 20.93 | 21.00 | 2,957 | -0.49(-2.28%) |
Feb 06, 2020 | 21.35 | 21.77 | 21.07 | 21.49 | 7,169 | -0.07(-0.32%) |
Feb 05, 2020 | 21.63 | 21.77 | 21.35 | 21.56 | 4,940 | -0.14(-0.65%) |
Feb 04, 2020 | 21.56 | 21.91 | 21.28 | 21.70 | 4,756 | +0.14(+0.65%) |
Feb 03, 2020 | 21.35 | 21.84 | 21.21 | 21.56 | 9,812 | +0.35(+1.65%) |
Jan 31, 2020 | 21.35 | 21.77 | 21.07 | 21.21 | 2,957 | -0.28(-1.30%) |
Jan 30, 2020 | 21.28 | 21.56 | 21.07 | 21.49 | 4,209 | +0.21(+0.99%) |
Jan 29, 2020 | 21.56 | 21.91 | 21.28 | 21.28 | 2,213 | -0.07(-0.33%) |
Jan 28, 2020 | 21.77 | 21.91 | 21.21 | 21.35 | 5,230 | -0.07(-0.33%) |
Jan 27, 2020 | 21.63 | 22.05 | 21.28 | 21.42 | 6,526 | +0.07(+0.33%) |
Jan 24, 2020 | 21.35 | 22.05 | 21.07 | 21.35 | 10,414 | -0.07(-0.33%) |
Jan 23, 2020 | 21.35 | 21.91 | 21.35 | 21.42 | 12,155 | -0.07(-0.33%) |
Jan 22, 2020 | 21.49 | 21.73 | 21.42 | 21.49 | 5,170 | -0.07(-0.32%) |
Jan 21, 2020 | 21.35 | 22.05 | 21.35 | 21.56 | 13,214 | +0.35(+1.65%) |
Jan 17, 2020 | 21.07 | 21.28 | 21.07 | 21.21 | 7,928 | +0.21(+1.00%) |
Jan 16, 2020 | 21.42 | 21.49 | 21.00 | 21.00 | 11,295 | -0.21(-0.99%) |
Jan 15, 2020 | 21.07 | 21.56 | 20.86 | 21.21 | 13,918 | +0.14(+0.66%) |
Jan 14, 2020 | 20.93 | 21.63 | 20.86 | 21.07 | 8,319 | -0.07(-0.33%) |
Jan 13, 2020 | 21.28 | 21.63 | 21.00 | 21.14 | 15,530 | -0.07(-0.33%) |
Jan 10, 2020 | 20.93 | 21.63 | 20.93 | 21.21 | 9,085 | +0.42(+2.02%) |
Jan 09, 2020 | 21.14 | 21.14 | 20.65 | 20.79 | 18,504 | -0.28(-1.33%) |
Jan 08, 2020 | 21.28 | 21.63 | 21.00 | 21.07 | 9,545 | -0.07(-0.33%) |
Jan 07, 2020 | 21.00 | 21.70 | 21.00 | 21.14 | 9,489 | +0.49(+2.37%) |
Jan 06, 2020 | 22.05 | 22.26 | 20.65 | 20.65 | 25,688 | -0.70(-3.28%) |
Jan 03, 2020 | 21.21 | 21.98 | 21.21 | 21.35 | 9,842 | -0.28(-1.29%) |
Jan 02, 2020 | 22.26 | 23.66 | 21.28 | 21.63 | 19,104 | -0.07(-0.32%) |
Dec 31, 2019 | 21.84 | 21.84 | 21.19 | 21.70 | 6,600 | +0.42(+1.97%) |
Dec 30, 2019 | 21.00 | 21.91 | 20.65 | 21.28 | 12,991 | +0.14(+0.66%) |
Dec 27, 2019 | 21.28 | 21.39 | 20.93 | 21.14 | 4,128 | -0.17(-0.79%) |
Dec 26, 2019 | 20.44 | 21.35 | 20.44 | 21.31 | 6,238 | +0.66(+3.19%) |
Dec 24, 2019 | 21.21 | 21.21 | 20.51 | 20.65 | 4,828 | -0.28(-1.34%) |
Dec 23, 2019 | 21.42 | 21.62 | 20.58 | 20.93 | 11,582 | -0.30(-1.42%) |
Dec 20, 2019 | 20.86 | 21.49 | 20.58 | 21.23 | 13,785 | +0.44(+2.13%) |
Dec 19, 2019 | 21.77 | 21.84 | 20.64 | 20.79 | 7,829 | -0.49(-2.30%) |
Dec 18, 2019 | 21.07 | 21.86 | 21.01 | 21.28 | 6,695 | +0.07(+0.33%) |
Dec 17, 2019 | 22.05 | 22.05 | 20.30 | 21.21 | 9,408 | -0.63(-2.88%) |
Dec 16, 2019 | 21.63 | 22.48 | 21.35 | 21.84 | 14,156 | +0.14(+0.65%) |
Dec 13, 2019 | 21.07 | 21.84 | 20.51 | 21.70 | 13,971 | +0.70(+3.33%) |
Dec 12, 2019 | 21.11 | 21.14 | 20.34 | 21.00 | 7,817 | +0.00(+0.00%) |
Dec 11, 2019 | 21.35 | 21.35 | 20.44 | 21.00 | 9,243 | +0.07(+0.33%) |
Dec 10, 2019 | 21.63 | 21.70 | 20.45 | 20.93 | 13,134 | -0.35(-1.64%) |
Dec 09, 2019 | 19.74 | 21.49 | 19.74 | 21.28 | 12,485 | +1.26(+6.29%) |
Dec 06, 2019 | 20.30 | 20.37 | 19.53 | 20.02 | 7,557 | +0.84(+4.38%) |
Dec 05, 2019 | 20.37 | 21.00 | 18.90 | 19.18 | 23,820 | -1.53(-7.40%) |
Dec 04, 2019 | 21.00 | 21.00 | 20.65 | 20.71 | 5,032 | -0.29(-1.37%) |
Dec 03, 2019 | 20.58 | 21.21 | 20.58 | 21.00 | 1,936 | +0.07(+0.33%) |