Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.79 | 26.03 | 23.65 | 24.75 | 88,600 | -0.67(-2.64%) |
Feb 27, 2020 | 25.00 | 26.53 | 23.60 | 25.42 | 160,437 | -0.88(-3.35%) |
Feb 26, 2020 | 25.76 | 27.45 | 25.50 | 26.30 | 118,655 | +0.35(+1.35%) |
Feb 25, 2020 | 29.57 | 29.87 | 25.86 | 25.95 | 277,620 | -3.66(-12.36%) |
Feb 24, 2020 | 28.66 | 29.90 | 28.41 | 29.61 | 62,897 | -0.86(-2.82%) |
Feb 21, 2020 | 30.38 | 30.90 | 29.31 | 30.47 | 146,000 | -0.07(-0.23%) |
Feb 20, 2020 | 31.57 | 32.55 | 28.88 | 30.54 | 115,596 | -0.98(-3.11%) |
Feb 19, 2020 | 28.80 | 31.57 | 28.80 | 31.52 | 159,066 | +2.70(+9.37%) |
Feb 18, 2020 | 27.41 | 28.98 | 27.27 | 28.82 | 72,101 | +1.23(+4.46%) |
Feb 14, 2020 | 28.72 | 28.98 | 27.26 | 27.59 | 154,900 | -1.10(-3.83%) |
Feb 13, 2020 | 28.96 | 29.92 | 28.25 | 28.69 | 76,973 | -0.46(-1.58%) |
Feb 12, 2020 | 29.07 | 30.34 | 28.65 | 29.15 | 130,902 | +0.19(+0.66%) |
Feb 11, 2020 | 26.80 | 29.17 | 26.60 | 28.96 | 215,541 | +2.61(+9.91%) |
Feb 10, 2020 | 24.89 | 26.46 | 24.50 | 26.35 | 135,893 | +1.42(+5.70%) |
Feb 07, 2020 | 24.35 | 25.27 | 23.50 | 24.93 | 114,400 | +0.42(+1.71%) |
Feb 06, 2020 | 25.03 | 25.72 | 24.27 | 24.51 | 184,938 | -0.14(-0.57%) |
Feb 05, 2020 | 24.00 | 25.08 | 22.91 | 24.65 | 202,520 | +1.08(+4.58%) |
Feb 04, 2020 | 23.50 | 24.05 | 22.31 | 23.57 | 242,136 | +0.30(+1.29%) |
Feb 03, 2020 | 25.51 | 25.73 | 23.12 | 23.27 | 251,411 | -2.29(-8.96%) |
Jan 31, 2020 | 29.65 | 29.65 | 25.44 | 25.56 | 214,800 | -4.40(-14.69%) |
Jan 30, 2020 | 29.87 | 30.90 | 29.57 | 29.96 | 111,519 | -0.24(-0.79%) |
Jan 29, 2020 | 31.50 | 31.50 | 29.62 | 30.20 | 160,496 | -1.16(-3.70%) |
Jan 28, 2020 | 30.36 | 31.80 | 30.36 | 31.36 | 161,367 | +1.68(+5.66%) |
Jan 27, 2020 | 28.57 | 30.09 | 28.49 | 29.68 | 87,886 | +0.06(+0.20%) |
Jan 24, 2020 | 31.36 | 32.90 | 28.80 | 29.62 | 231,600 | -1.65(-5.28%) |
Jan 23, 2020 | 28.55 | 31.75 | 28.36 | 31.27 | 269,401 | +2.40(+8.31%) |
Jan 22, 2020 | 28.31 | 29.86 | 27.89 | 28.87 | 224,002 | +0.70(+2.48%) |
Jan 21, 2020 | 27.09 | 28.48 | 27.04 | 28.17 | 156,577 | +1.08(+3.99%) |
Jan 17, 2020 | 26.61 | 27.73 | 26.14 | 27.09 | 217,600 | +0.67(+2.54%) |
Jan 16, 2020 | 26.30 | 27.30 | 26.07 | 26.42 | 156,848 | +0.35(+1.34%) |
Jan 15, 2020 | 24.51 | 26.38 | 24.51 | 26.07 | 193,796 | +1.56(+6.36%) |
Jan 14, 2020 | 22.58 | 24.70 | 22.46 | 24.51 | 218,157 | +1.63(+7.12%) |
Jan 13, 2020 | 21.76 | 22.92 | 21.44 | 22.88 | 156,968 | +1.18(+5.44%) |
Jan 10, 2020 | 20.72 | 22.16 | 20.72 | 21.70 | 201,500 | +0.81(+3.88%) |
Jan 09, 2020 | 21.02 | 21.11 | 20.25 | 20.89 | 181,992 | +0.05(+0.24%) |
Jan 08, 2020 | 20.96 | 22.40 | 20.65 | 20.84 | 160,652 | -0.12(-0.57%) |
Jan 07, 2020 | 20.78 | 21.31 | 20.52 | 20.96 | 104,705 | +0.17(+0.82%) |
Jan 06, 2020 | 20.53 | 21.46 | 20.27 | 20.79 | 194,472 | -0.15(-0.72%) |
Jan 03, 2020 | 21.65 | 22.28 | 20.61 | 20.94 | 211,200 | -1.59(-7.06%) |
Jan 02, 2020 | 21.08 | 23.28 | 20.85 | 22.53 | 302,364 | +1.66(+7.95%) |
Dec 31, 2019 | 20.38 | 21.06 | 20.18 | 20.87 | 226,200 | +0.29(+1.41%) |
Dec 30, 2019 | 20.97 | 20.99 | 20.15 | 20.58 | 192,496 | -0.52(-2.46%) |
Dec 27, 2019 | 21.41 | 21.50 | 20.70 | 21.10 | 125,800 | -0.22(-1.03%) |
Dec 26, 2019 | 21.89 | 21.96 | 21.13 | 21.32 | 101,197 | -0.43(-1.98%) |
Dec 24, 2019 | 20.99 | 21.93 | 20.50 | 21.75 | 90,800 | +0.67(+3.18%) |
Dec 23, 2019 | 21.45 | 21.85 | 20.55 | 21.08 | 179,632 | -0.22(-1.03%) |
Dec 20, 2019 | 20.74 | 21.37 | 20.25 | 21.30 | 206,500 | +0.56(+2.70%) |
Dec 19, 2019 | 22.28 | 22.30 | 20.63 | 20.74 | 271,565 | -1.54(-6.91%) |
Dec 18, 2019 | 23.41 | 23.73 | 22.14 | 22.28 | 168,671 | -1.23(-5.23%) |
Dec 17, 2019 | 24.50 | 25.11 | 23.40 | 23.51 | 128,698 | -1.06(-4.31%) |
Dec 16, 2019 | 25.16 | 25.71 | 24.45 | 24.57 | 149,819 | -0.40(-1.60%) |
Dec 13, 2019 | 27.74 | 27.74 | 24.53 | 24.97 | 237,500 | -2.94(-10.53%) |
Dec 12, 2019 | 28.61 | 29.36 | 27.50 | 27.91 | 188,281 | -0.76(-2.65%) |
Dec 11, 2019 | 27.99 | 29.42 | 27.84 | 28.67 | 147,798 | +1.00(+3.61%) |
Dec 10, 2019 | 28.27 | 28.59 | 27.04 | 27.67 | 218,004 | -0.68(-2.40%) |
Dec 09, 2019 | 27.14 | 29.72 | 26.98 | 28.35 | 217,416 | +1.41(+5.23%) |
Dec 06, 2019 | 25.30 | 28.65 | 25.18 | 26.94 | 387,200 | +1.98(+7.93%) |
Dec 05, 2019 | 21.45 | 25.45 | 21.45 | 24.96 | 482,442 | +3.51(+16.36%) |
Dec 04, 2019 | 21.14 | 21.67 | 20.74 | 21.45 | 127,205 | +0.45(+2.14%) |
Dec 03, 2019 | 20.38 | 21.15 | 19.85 | 21.00 | 161,781 | +0.24(+1.16%) |