Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.69 | 14.36 | 13.69 | 14.05 | 1,610,018 | -0.14(-0.97%) |
Feb 27, 2020 | 14.40 | 14.64 | 14.04 | 14.18 | 846,784 | -0.80(-5.31%) |
Feb 26, 2020 | 15.71 | 15.88 | 14.96 | 14.98 | 783,098 | -0.58(-3.71%) |
Feb 25, 2020 | 17.31 | 17.37 | 15.53 | 15.56 | 1,196,592 | -1.77(-10.19%) |
Feb 24, 2020 | 17.71 | 17.82 | 17.25 | 17.32 | 468,697 | -0.62(-3.47%) |
Feb 21, 2020 | 18.33 | 18.55 | 17.76 | 17.94 | 530,152 | -0.53(-2.87%) |
Feb 20, 2020 | 18.01 | 18.85 | 18.00 | 18.47 | 684,273 | +0.50(+2.80%) |
Feb 19, 2020 | 18.05 | 18.63 | 17.93 | 17.97 | 362,300 | -0.05(-0.25%) |
Feb 18, 2020 | 18.30 | 18.35 | 17.55 | 18.02 | 452,527 | +0.06(+0.36%) |
Feb 14, 2020 | 18.38 | 18.71 | 17.84 | 17.95 | 503,485 | -0.39(-2.14%) |
Feb 13, 2020 | 19.20 | 19.42 | 18.30 | 18.35 | 393,489 | -1.19(-6.09%) |
Feb 12, 2020 | 19.95 | 20.51 | 18.76 | 19.54 | 560,273 | -0.38(-1.93%) |
Feb 11, 2020 | 19.36 | 20.03 | 19.36 | 19.92 | 226,528 | +0.65(+3.37%) |
Feb 10, 2020 | 19.95 | 19.95 | 19.12 | 19.27 | 198,010 | -0.74(-3.70%) |
Feb 07, 2020 | 20.26 | 20.51 | 19.81 | 20.01 | 153,548 | -0.34(-1.66%) |
Feb 06, 2020 | 20.15 | 20.41 | 19.80 | 20.35 | 228,466 | +0.23(+1.14%) |
Feb 05, 2020 | 20.28 | 20.64 | 20.05 | 20.12 | 199,137 | +0.06(+0.32%) |
Feb 04, 2020 | 19.87 | 20.12 | 19.71 | 20.06 | 246,238 | +0.42(+2.14%) |
Feb 03, 2020 | 20.01 | 20.26 | 19.63 | 19.64 | 254,909 | -0.23(-1.16%) |
Jan 31, 2020 | 19.67 | 19.95 | 19.60 | 19.87 | 607,943 | +0.10(+0.49%) |
Jan 30, 2020 | 19.43 | 19.78 | 19.34 | 19.77 | 726,201 | +0.34(+1.73%) |
Jan 29, 2020 | 19.79 | 19.92 | 19.27 | 19.43 | 677,536 | -0.35(-1.79%) |
Jan 28, 2020 | 20.04 | 20.04 | 19.55 | 19.79 | 459,992 | -0.17(-0.84%) |
Jan 27, 2020 | 19.96 | 20.26 | 19.59 | 19.96 | 730,957 | -0.18(-0.88%) |
Jan 24, 2020 | 20.92 | 21.23 | 20.12 | 20.13 | 728,359 | -0.57(-2.74%) |
Jan 23, 2020 | 21.30 | 21.42 | 20.56 | 20.70 | 334,388 | -0.72(-3.35%) |
Jan 22, 2020 | 21.86 | 21.87 | 21.32 | 21.42 | 547,356 | -0.43(-1.99%) |
Jan 21, 2020 | 22.67 | 22.76 | 21.55 | 21.85 | 318,992 | -0.98(-4.27%) |
Jan 17, 2020 | 23.54 | 23.61 | 22.71 | 22.83 | 180,624 | -0.60(-2.57%) |
Jan 16, 2020 | 23.48 | 23.57 | 23.34 | 23.43 | 317,303 | +0.09(+0.38%) |
Jan 15, 2020 | 23.12 | 23.41 | 22.98 | 23.34 | 404,784 | +0.17(+0.73%) |
Jan 14, 2020 | 23.19 | 23.68 | 23.08 | 23.18 | 439,482 | -0.40(-1.69%) |
Jan 13, 2020 | 23.29 | 23.73 | 23.02 | 23.57 | 620,767 | +0.31(+1.33%) |
Jan 10, 2020 | 23.19 | 23.33 | 22.95 | 23.26 | 385,489 | +0.05(+0.23%) |
Jan 09, 2020 | 23.21 | 23.31 | 22.85 | 23.21 | 195,324 | -0.07(-0.30%) |
Jan 08, 2020 | 23.96 | 24.05 | 23.01 | 23.28 | 294,286 | -0.64(-2.67%) |
Jan 07, 2020 | 23.68 | 24.07 | 23.47 | 23.92 | 411,434 | +0.18(+0.75%) |
Jan 06, 2020 | 23.63 | 23.83 | 23.33 | 23.74 | 561,502 | +0.27(+1.13%) |
Jan 03, 2020 | 23.75 | 23.80 | 23.17 | 23.48 | 555,627 | -0.12(-0.49%) |
Jan 02, 2020 | 23.67 | 23.79 | 23.33 | 23.59 | 536,663 | +0.04(+0.15%) |
Dec 31, 2019 | 23.46 | 23.77 | 23.32 | 23.56 | 162,020 | +0.10(+0.42%) |