Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.76 | 18.01 | 15.44 | 17.94 | 2,632,887 | +1.41(+8.49%) |
Feb 27, 2020 | 17.35 | 18.35 | 15.55 | 16.54 | 3,396,851 | -0.85(-4.88%) |
Feb 26, 2020 | 18.52 | 18.87 | 17.11 | 17.39 | 1,943,873 | -0.96(-5.24%) |
Feb 25, 2020 | 20.13 | 20.20 | 18.09 | 18.35 | 1,842,644 | -1.67(-8.34%) |
Feb 24, 2020 | 19.96 | 20.32 | 19.30 | 20.02 | 1,619,254 | -1.09(-5.18%) |
Feb 21, 2020 | 21.11 | 21.22 | 20.57 | 21.11 | 1,221,476 | -0.32(-1.50%) |
Feb 20, 2020 | 21.24 | 21.98 | 21.08 | 21.43 | 1,194,193 | +0.29(+1.38%) |
Feb 19, 2020 | 20.63 | 21.41 | 20.36 | 21.14 | 1,379,060 | +0.81(+3.99%) |
Feb 18, 2020 | 20.78 | 20.89 | 20.03 | 20.33 | 1,389,028 | -0.71(-3.36%) |
Feb 14, 2020 | 21.00 | 21.22 | 20.69 | 21.04 | 1,241,838 | +0.26(+1.27%) |
Feb 13, 2020 | 20.85 | 21.09 | 20.34 | 20.77 | 1,009,145 | -0.16(-0.77%) |
Feb 12, 2020 | 21.03 | 22.09 | 20.62 | 20.93 | 1,785,686 | +0.36(+1.74%) |
Feb 11, 2020 | 20.75 | 20.95 | 20.28 | 20.58 | 1,234,007 | +0.26(+1.30%) |
Feb 10, 2020 | 20.61 | 20.65 | 19.86 | 20.31 | 1,393,946 | -0.59(-2.84%) |
Feb 07, 2020 | 21.28 | 21.41 | 20.25 | 20.91 | 1,294,226 | -0.77(-3.57%) |
Feb 06, 2020 | 22.09 | 22.40 | 21.54 | 21.68 | 1,811,211 | -0.41(-1.84%) |
Feb 05, 2020 | 21.61 | 22.48 | 21.50 | 22.08 | 1,722,040 | +1.00(+4.74%) |
Feb 04, 2020 | 21.15 | 21.49 | 20.79 | 21.08 | 1,473,939 | +0.46(+2.24%) |
Feb 03, 2020 | 20.25 | 21.08 | 20.17 | 20.62 | 2,000,060 | +0.26(+1.30%) |
Jan 31, 2020 | 20.15 | 20.59 | 19.63 | 20.36 | 1,679,822 | -0.24(-1.14%) |
Jan 30, 2020 | 19.80 | 20.60 | 19.59 | 20.59 | 1,329,532 | +0.50(+2.49%) |
Jan 29, 2020 | 20.49 | 20.83 | 19.81 | 20.09 | 1,764,282 | -0.06(-0.28%) |
Jan 28, 2020 | 19.42 | 20.29 | 19.06 | 20.15 | 2,071,570 | +0.97(+5.06%) |
Jan 27, 2020 | 19.16 | 19.75 | 19.09 | 19.18 | 2,572,449 | -0.68(-3.42%) |
Jan 24, 2020 | 20.15 | 20.16 | 19.08 | 19.86 | 2,557,380 | -0.49(-2.39%) |
Jan 23, 2020 | 20.07 | 20.56 | 19.16 | 20.34 | 2,762,879 | +0.08(+0.40%) |
Jan 22, 2020 | 21.40 | 21.41 | 20.20 | 20.26 | 2,222,086 | -1.33(-6.16%) |
Jan 21, 2020 | 22.66 | 22.68 | 21.57 | 21.59 | 2,086,737 | -1.19(-5.22%) |
Jan 17, 2020 | 22.81 | 23.04 | 22.13 | 22.78 | 3,629,963 | +0.23(+1.00%) |
Jan 16, 2020 | 22.90 | 23.35 | 22.47 | 22.56 | 2,153,924 | -0.17(-0.75%) |
Jan 15, 2020 | 23.41 | 23.79 | 22.37 | 22.73 | 2,234,187 | -1.00(-4.21%) |
Jan 14, 2020 | 24.36 | 24.36 | 23.54 | 23.72 | 4,856,031 | -0.58(-2.40%) |
Jan 13, 2020 | 23.72 | 24.35 | 23.11 | 24.31 | 1,485,216 | +0.48(+2.02%) |
Jan 10, 2020 | 23.92 | 23.93 | 23.20 | 23.83 | 1,600,603 | -0.18(-0.75%) |
Jan 09, 2020 | 24.78 | 24.79 | 23.73 | 24.01 | 2,466,283 | -0.89(-3.56%) |
Jan 08, 2020 | 26.17 | 26.25 | 24.39 | 24.89 | 1,610,615 | -1.18(-4.52%) |
Jan 07, 2020 | 25.94 | 26.11 | 25.39 | 26.07 | 2,037,086 | +0.10(+0.40%) |
Jan 06, 2020 | 26.10 | 26.17 | 25.56 | 25.97 | 1,367,194 | +0.05(+0.18%) |
Jan 03, 2020 | 25.60 | 26.14 | 25.39 | 25.92 | 1,674,625 | +1.07(+4.29%) |
Jan 02, 2020 | 24.73 | 25.02 | 24.39 | 24.86 | 836,883 | +0.18(+0.73%) |
Dec 31, 2019 | 24.08 | 24.95 | 23.97 | 24.68 | 857,409 | +0.29(+1.20%) |
Dec 30, 2019 | 24.21 | 24.71 | 24.06 | 24.38 | 918,102 | +0.31(+1.29%) |
Dec 27, 2019 | 24.86 | 24.93 | 24.00 | 24.07 | 781,265 | -0.55(-2.22%) |
Dec 26, 2019 | 25.09 | 25.13 | 24.55 | 24.62 | 374,090 | -0.16(-0.65%) |
Dec 24, 2019 | 25.00 | 25.21 | 24.62 | 24.78 | 314,542 | -0.23(-0.90%) |
Dec 23, 2019 | 24.76 | 25.16 | 24.42 | 25.01 | 865,287 | +0.37(+1.49%) |
Dec 20, 2019 | 24.34 | 24.65 | 23.90 | 24.64 | 3,754,890 | +0.32(+1.32%) |
Dec 19, 2019 | 23.56 | 24.74 | 23.53 | 24.32 | 1,335,305 | +0.95(+4.08%) |
Dec 18, 2019 | 23.45 | 23.80 | 23.06 | 23.37 | 1,685,041 | -0.29(-1.24%) |
Dec 17, 2019 | 23.39 | 23.88 | 23.29 | 23.66 | 1,087,943 | +0.37(+1.58%) |
Dec 16, 2019 | 22.80 | 23.73 | 22.75 | 23.29 | 2,011,261 | +0.78(+3.48%) |
Dec 13, 2019 | 22.28 | 22.94 | 22.04 | 22.51 | 1,502,401 | +0.31(+1.40%) |
Dec 12, 2019 | 21.90 | 22.55 | 21.74 | 22.20 | 1,342,262 | +0.36(+1.64%) |
Dec 11, 2019 | 22.14 | 22.59 | 21.76 | 21.84 | 860,514 | -0.30(-1.36%) |
Dec 10, 2019 | 21.80 | 22.50 | 21.78 | 22.14 | 662,543 | +0.19(+0.86%) |
Dec 09, 2019 | 21.62 | 22.14 | 21.46 | 21.95 | 1,199,442 | +0.07(+0.30%) |
Dec 06, 2019 | 21.23 | 21.98 | 21.03 | 21.89 | 1,378,323 | +0.76(+3.62%) |
Dec 05, 2019 | 21.84 | 22.07 | 21.01 | 21.12 | 1,219,243 | -0.55(-2.52%) |
Dec 04, 2019 | 21.56 | 22.08 | 21.42 | 21.67 | 2,203,177 | +0.53(+2.50%) |
Dec 03, 2019 | 21.16 | 21.64 | 20.87 | 21.14 | 1,146,788 | -0.28(-1.32%) |