Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.07 | 16.31 | 15.64 | 16.03 | 144,240 | -0.30(-1.83%) |
Feb 27, 2020 | 16.79 | 16.93 | 16.15 | 16.33 | 97,929 | -0.56(-3.33%) |
Feb 26, 2020 | 17.11 | 17.46 | 16.84 | 16.89 | 56,593 | -0.18(-1.05%) |
Feb 25, 2020 | 18.21 | 18.45 | 17.05 | 17.07 | 216,049 | -1.12(-6.18%) |
Feb 24, 2020 | 18.19 | 18.46 | 18.19 | 18.19 | 73,777 | -0.45(-2.42%) |
Feb 21, 2020 | 18.86 | 18.86 | 18.48 | 18.64 | 39,316 | -0.22(-1.17%) |
Feb 20, 2020 | 18.79 | 19.05 | 18.60 | 18.86 | 31,157 | +0.03(+0.18%) |
Feb 19, 2020 | 18.60 | 19.04 | 18.52 | 18.83 | 66,076 | +0.20(+1.05%) |
Feb 18, 2020 | 18.92 | 19.07 | 18.44 | 18.63 | 84,416 | -0.32(-1.71%) |
Feb 14, 2020 | 18.85 | 19.02 | 18.80 | 18.96 | 25,467 | +0.10(+0.54%) |
Feb 13, 2020 | 18.70 | 19.04 | 18.57 | 18.86 | 25,944 | +0.09(+0.45%) |
Feb 12, 2020 | 18.86 | 18.97 | 18.54 | 18.77 | 42,979 | +0.02(+0.09%) |
Feb 11, 2020 | 19.17 | 19.33 | 18.74 | 18.75 | 73,591 | -0.43(-2.26%) |
Feb 10, 2020 | 19.87 | 19.92 | 19.14 | 19.19 | 32,630 | -0.72(-3.64%) |
Feb 07, 2020 | 20.55 | 20.55 | 19.89 | 19.91 | 44,598 | -0.76(-3.67%) |
Feb 06, 2020 | 20.70 | 20.97 | 20.63 | 20.67 | 59,995 | +0.01(+0.04%) |
Feb 05, 2020 | 20.67 | 20.75 | 20.47 | 20.66 | 47,513 | +0.12(+0.58%) |
Feb 04, 2020 | 20.71 | 20.81 | 20.53 | 20.54 | 88,289 | +0.03(+0.17%) |
Feb 03, 2020 | 20.98 | 21.00 | 20.19 | 20.51 | 120,412 | -0.49(-2.31%) |
Jan 31, 2020 | 20.90 | 21.01 | 20.84 | 20.99 | 101,284 | +0.01(+0.04%) |
Jan 30, 2020 | 20.93 | 21.05 | 20.76 | 20.99 | 72,587 | -0.11(-0.53%) |
Jan 29, 2020 | 21.30 | 21.33 | 20.93 | 21.10 | 59,251 | -0.20(-0.96%) |
Jan 28, 2020 | 21.06 | 21.51 | 20.82 | 21.30 | 94,686 | +0.34(+1.63%) |
Jan 27, 2020 | 21.28 | 21.32 | 20.94 | 20.96 | 41,038 | -0.58(-2.67%) |
Jan 24, 2020 | 21.81 | 21.81 | 21.45 | 21.54 | 51,053 | -0.19(-0.88%) |
Jan 23, 2020 | 21.62 | 21.75 | 21.28 | 21.73 | 60,941 | +0.01(+0.04%) |
Jan 22, 2020 | 21.49 | 21.75 | 21.23 | 21.72 | 58,893 | +0.27(+1.27%) |
Jan 21, 2020 | 21.45 | 21.58 | 21.31 | 21.45 | 93,733 | -0.10(-0.47%) |
Jan 17, 2020 | 21.50 | 21.61 | 21.29 | 21.55 | 86,966 | +0.10(+0.48%) |
Jan 16, 2020 | 21.45 | 21.74 | 21.25 | 21.45 | 56,682 | -0.01(-0.04%) |
Jan 15, 2020 | 21.05 | 21.86 | 21.01 | 21.45 | 90,255 | +0.40(+1.90%) |
Jan 14, 2020 | 20.82 | 21.22 | 20.71 | 21.05 | 66,992 | +0.19(+0.90%) |
Jan 13, 2020 | 20.37 | 20.90 | 20.24 | 20.87 | 56,092 | +0.43(+2.13%) |
Jan 10, 2020 | 20.36 | 20.59 | 20.14 | 20.43 | 59,268 | +0.07(+0.33%) |
Jan 09, 2020 | 20.65 | 20.66 | 20.29 | 20.36 | 49,765 | -0.23(-1.12%) |
Jan 08, 2020 | 20.74 | 21.11 | 20.57 | 20.59 | 48,425 | -0.17(-0.82%) |
Jan 07, 2020 | 21.28 | 21.34 | 20.67 | 20.76 | 60,430 | -0.58(-2.69%) |
Jan 06, 2020 | 21.20 | 21.39 | 21.00 | 21.34 | 73,570 | -0.01(-0.06%) |
Jan 03, 2020 | 21.71 | 21.79 | 21.32 | 21.35 | 112,434 | -0.58(-2.64%) |
Jan 02, 2020 | 21.98 | 22.03 | 21.72 | 21.93 | 182,846 | +0.04(+0.19%) |
Dec 31, 2019 | 21.80 | 22.06 | 21.66 | 21.89 | 74,173 | +0.04(+0.19%) |
Dec 30, 2019 | 21.88 | 21.94 | 21.72 | 21.85 | 63,631 | -0.03(-0.16%) |
Dec 27, 2019 | 21.99 | 22.00 | 21.63 | 21.88 | 66,897 | -0.09(-0.39%) |
Dec 26, 2019 | 22.08 | 22.14 | 21.75 | 21.97 | 59,395 | -0.13(-0.58%) |
Dec 24, 2019 | 21.94 | 22.21 | 21.94 | 22.09 | 46,241 | +0.21(+0.97%) |
Dec 23, 2019 | 21.79 | 21.89 | 21.56 | 21.88 | 105,538 | +0.05(+0.23%) |
Dec 20, 2019 | 21.80 | 21.98 | 21.74 | 21.83 | 192,593 | +0.05(+0.24%) |
Dec 19, 2019 | 21.80 | 21.86 | 21.61 | 21.78 | 178,936 | -0.09(-0.39%) |
Dec 18, 2019 | 21.59 | 21.92 | 21.52 | 21.86 | 151,514 | +0.26(+1.18%) |
Dec 17, 2019 | 21.45 | 21.66 | 21.37 | 21.61 | 201,539 | +0.16(+0.75%) |
Dec 16, 2019 | 21.13 | 21.50 | 21.11 | 21.45 | 265,445 | +0.50(+2.40%) |
Dec 13, 2019 | 21.00 | 21.03 | 20.63 | 20.94 | 113,608 | -0.11(-0.53%) |
Dec 12, 2019 | 20.57 | 21.15 | 20.55 | 21.05 | 157,008 | +0.42(+2.03%) |
Dec 11, 2019 | 20.30 | 20.67 | 20.29 | 20.64 | 145,308 | +0.41(+2.03%) |
Dec 10, 2019 | 20.44 | 20.44 | 20.12 | 20.22 | 284,710 | -0.14(-0.67%) |
Dec 09, 2019 | 19.95 | 20.48 | 19.67 | 20.36 | 111,604 | +0.28(+1.39%) |
Dec 06, 2019 | 19.03 | 20.79 | 18.03 | 20.08 | 215,930 | -0.04(-0.21%) |
Dec 05, 2019 | 19.99 | 20.12 | 19.86 | 20.12 | 69,720 | +0.17(+0.85%) |
Dec 04, 2019 | 20.18 | 20.25 | 19.89 | 19.95 | 69,281 | -0.15(-0.76%) |
Dec 03, 2019 | 20.17 | 20.18 | 19.80 | 20.11 | 71,477 | -0.09(-0.46%) |