Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.80 | 18.65 | 17.70 | 18.59 | 5,422,000 | +0.17(+0.92%) |
Feb 27, 2020 | 18.26 | 19.11 | 17.91 | 18.42 | 4,198,813 | -0.27(-1.44%) |
Feb 26, 2020 | 18.53 | 19.93 | 18.46 | 18.69 | 4,351,156 | -0.71(-3.66%) |
Feb 25, 2020 | 20.16 | 20.50 | 19.33 | 19.40 | 4,346,765 | -0.78(-3.87%) |
Feb 24, 2020 | 20.34 | 20.45 | 19.99 | 20.18 | 3,962,469 | -0.91(-4.31%) |
Feb 21, 2020 | 21.50 | 21.51 | 21.08 | 21.09 | 2,297,700 | -0.39(-1.82%) |
Feb 20, 2020 | 21.76 | 21.89 | 21.13 | 21.48 | 3,384,808 | -0.32(-1.47%) |
Feb 19, 2020 | 21.33 | 22.06 | 21.22 | 21.80 | 4,231,926 | +0.57(+2.68%) |
Feb 18, 2020 | 20.61 | 21.26 | 20.36 | 21.23 | 3,232,080 | +0.46(+2.21%) |
Feb 14, 2020 | 20.20 | 21.05 | 19.99 | 20.77 | 3,990,700 | +0.52(+2.57%) |
Feb 13, 2020 | 20.00 | 20.54 | 19.81 | 20.25 | 5,439,697 | +0.15(+0.75%) |
Feb 12, 2020 | 19.50 | 20.12 | 19.17 | 20.10 | 5,107,000 | +0.71(+3.66%) |
Feb 11, 2020 | 19.73 | 20.37 | 19.25 | 19.39 | 4,655,398 | +0.18(+0.94%) |
Feb 10, 2020 | 19.10 | 19.26 | 18.86 | 19.21 | 2,801,483 | +0.19(+1.00%) |
Feb 07, 2020 | 18.52 | 19.18 | 18.13 | 19.02 | 4,113,500 | +0.39(+2.09%) |
Feb 06, 2020 | 18.60 | 18.76 | 18.35 | 18.63 | 2,692,051 | +0.20(+1.09%) |
Feb 05, 2020 | 17.70 | 18.70 | 17.70 | 18.43 | 3,092,191 | +0.83(+4.72%) |
Feb 04, 2020 | 17.70 | 17.91 | 17.46 | 17.60 | 2,332,211 | +0.12(+0.69%) |
Feb 03, 2020 | 17.17 | 17.50 | 17.10 | 17.48 | 3,134,577 | +0.28(+1.63%) |
Jan 31, 2020 | 17.07 | 17.35 | 16.93 | 17.20 | 2,327,500 | +0.00(+0.00%) |
Jan 30, 2020 | 17.71 | 17.80 | 17.08 | 17.20 | 2,251,793 | -0.58(-3.26%) |
Jan 29, 2020 | 17.94 | 18.08 | 17.76 | 17.78 | 1,886,677 | -0.10(-0.56%) |
Jan 28, 2020 | 17.88 | 18.10 | 17.45 | 17.88 | 2,326,594 | +0.14(+0.79%) |
Jan 27, 2020 | 17.65 | 18.02 | 17.44 | 17.74 | 3,561,355 | -0.28(-1.55%) |
Jan 24, 2020 | 19.75 | 19.80 | 17.92 | 18.02 | 4,722,800 | -1.55(-7.92%) |
Jan 23, 2020 | 19.68 | 19.75 | 19.08 | 19.57 | 3,315,362 | -0.15(-0.76%) |
Jan 22, 2020 | 19.90 | 20.00 | 19.65 | 19.72 | 2,868,570 | -0.04(-0.20%) |
Jan 21, 2020 | 19.90 | 20.09 | 19.67 | 19.76 | 3,180,001 | -0.06(-0.30%) |
Jan 17, 2020 | 20.57 | 20.57 | 19.78 | 19.82 | 2,525,500 | -0.62(-3.03%) |
Jan 16, 2020 | 20.54 | 20.76 | 20.08 | 20.44 | 4,441,030 | +0.05(+0.22%) |
Jan 15, 2020 | 19.73 | 20.75 | 19.70 | 20.39 | 8,019,491 | +0.75(+3.79%) |
Jan 14, 2020 | 18.56 | 19.72 | 18.45 | 19.65 | 4,666,801 | +1.18(+6.39%) |
Jan 13, 2020 | 17.89 | 18.77 | 17.36 | 18.47 | 4,667,820 | +0.15(+0.82%) |
Jan 10, 2020 | 18.70 | 18.70 | 18.18 | 18.32 | 3,148,500 | -0.31(-1.66%) |
Jan 09, 2020 | 19.17 | 19.17 | 18.49 | 18.63 | 2,998,914 | -0.32(-1.69%) |
Jan 08, 2020 | 18.55 | 19.15 | 18.43 | 18.95 | 3,275,380 | +0.28(+1.50%) |
Jan 07, 2020 | 17.66 | 18.80 | 17.57 | 18.67 | 5,423,530 | +1.11(+6.32%) |
Jan 06, 2020 | 16.93 | 17.59 | 16.69 | 17.56 | 3,189,910 | +0.55(+3.23%) |
Jan 03, 2020 | 17.31 | 17.39 | 16.93 | 17.01 | 2,330,900 | -0.65(-3.68%) |
Jan 02, 2020 | 17.71 | 17.77 | 17.24 | 17.66 | 2,952,217 | +0.04(+0.23%) |
Dec 31, 2019 | 17.60 | 17.88 | 17.57 | 17.62 | 1,748,200 | -0.10(-0.56%) |
Dec 30, 2019 | 18.10 | 18.14 | 17.54 | 17.72 | 2,156,612 | -0.41(-2.26%) |
Dec 27, 2019 | 19.00 | 19.03 | 18.04 | 18.13 | 2,211,700 | -0.76(-4.02%) |
Dec 26, 2019 | 18.70 | 19.03 | 18.70 | 18.89 | 1,844,369 | +0.14(+0.75%) |
Dec 24, 2019 | 18.88 | 18.89 | 18.53 | 18.75 | 1,139,200 | -0.05(-0.27%) |
Dec 23, 2019 | 18.54 | 18.80 | 18.35 | 18.80 | 2,459,220 | +0.29(+1.57%) |
Dec 20, 2019 | 18.40 | 18.58 | 18.18 | 18.51 | 7,558,300 | +0.14(+0.76%) |
Dec 19, 2019 | 17.97 | 18.42 | 17.96 | 18.37 | 2,904,600 | +0.49(+2.74%) |
Dec 18, 2019 | 17.91 | 17.99 | 17.77 | 17.88 | 2,714,586 | -0.04(-0.22%) |
Dec 17, 2019 | 18.07 | 18.17 | 17.50 | 17.92 | 3,070,278 | -0.28(-1.54%) |
Dec 16, 2019 | 17.87 | 18.24 | 17.77 | 18.20 | 2,873,528 | +0.38(+2.13%) |
Dec 13, 2019 | 18.26 | 18.32 | 17.68 | 17.82 | 3,079,200 | +0.17(+0.96%) |
Dec 12, 2019 | 17.64 | 17.78 | 17.47 | 17.65 | 2,580,557 | +0.04(+0.23%) |
Dec 11, 2019 | 17.72 | 18.14 | 17.48 | 17.61 | 3,465,017 | -0.11(-0.62%) |
Dec 10, 2019 | 16.93 | 17.79 | 16.93 | 17.72 | 3,468,539 | +0.89(+5.29%) |
Dec 09, 2019 | 17.39 | 17.50 | 16.83 | 16.83 | 2,868,151 | -0.53(-3.05%) |
Dec 06, 2019 | 17.30 | 17.53 | 17.16 | 17.36 | 3,214,700 | +0.21(+1.22%) |
Dec 05, 2019 | 17.61 | 17.76 | 17.07 | 17.15 | 3,657,561 | -0.52(-2.94%) |
Dec 04, 2019 | 16.80 | 17.72 | 16.65 | 17.67 | 4,103,156 | +1.00(+6.00%) |
Dec 03, 2019 | 16.55 | 16.72 | 16.06 | 16.67 | 3,974,701 | -0.03(-0.18%) |