Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.75 | 18.19 | 17.37 | 17.99 | 1,000,800 | -0.01(-0.06%) |
Feb 27, 2020 | 19.36 | 19.37 | 17.98 | 18.00 | 991,746 | -1.52(-7.79%) |
Feb 26, 2020 | 20.42 | 20.46 | 17.79 | 19.52 | 2,327,105 | -3.42(-14.91%) |
Feb 25, 2020 | 24.05 | 24.75 | 22.85 | 22.94 | 818,893 | -1.01(-4.22%) |
Feb 24, 2020 | 23.21 | 23.99 | 23.11 | 23.95 | 1,166,944 | -0.04(-0.17%) |
Feb 21, 2020 | 23.93 | 24.16 | 23.60 | 23.99 | 768,300 | +0.06(+0.25%) |
Feb 20, 2020 | 24.23 | 24.23 | 23.82 | 23.93 | 641,550 | -0.43(-1.77%) |
Feb 19, 2020 | 23.54 | 24.37 | 23.37 | 24.36 | 300,539 | +0.80(+3.40%) |
Feb 18, 2020 | 23.92 | 24.14 | 23.44 | 23.56 | 340,363 | -0.44(-1.83%) |
Feb 14, 2020 | 23.87 | 24.09 | 23.65 | 24.00 | 444,100 | +0.06(+0.25%) |
Feb 13, 2020 | 23.56 | 24.22 | 23.49 | 23.94 | 375,051 | +0.30(+1.27%) |
Feb 12, 2020 | 23.58 | 23.75 | 23.36 | 23.64 | 654,445 | +0.19(+0.81%) |
Feb 11, 2020 | 23.86 | 23.91 | 23.37 | 23.45 | 427,742 | -0.37(-1.55%) |
Feb 10, 2020 | 23.84 | 24.10 | 23.64 | 23.82 | 317,255 | -0.11(-0.46%) |
Feb 07, 2020 | 23.89 | 24.00 | 23.66 | 23.93 | 283,800 | -0.04(-0.17%) |
Feb 06, 2020 | 23.94 | 24.20 | 23.66 | 23.97 | 185,674 | +0.10(+0.42%) |
Feb 05, 2020 | 23.60 | 23.91 | 23.44 | 23.87 | 325,268 | +0.43(+1.83%) |
Feb 04, 2020 | 23.13 | 23.95 | 23.08 | 23.44 | 311,516 | +0.44(+1.91%) |
Feb 03, 2020 | 22.98 | 23.18 | 22.71 | 23.00 | 439,222 | +0.13(+0.57%) |
Jan 31, 2020 | 23.32 | 23.36 | 22.77 | 22.87 | 404,700 | -0.57(-2.43%) |
Jan 30, 2020 | 23.53 | 23.76 | 23.23 | 23.44 | 310,903 | -0.37(-1.55%) |
Jan 29, 2020 | 23.77 | 24.38 | 23.70 | 23.81 | 320,047 | +0.02(+0.11%) |
Jan 28, 2020 | 23.62 | 24.07 | 23.45 | 23.79 | 267,954 | +0.34(+1.43%) |
Jan 27, 2020 | 23.11 | 23.63 | 22.93 | 23.45 | 331,673 | -0.12(-0.51%) |
Jan 24, 2020 | 24.27 | 24.27 | 23.36 | 23.57 | 403,200 | -0.64(-2.64%) |
Jan 23, 2020 | 24.28 | 24.28 | 23.76 | 24.21 | 555,305 | -0.16(-0.66%) |
Jan 22, 2020 | 24.78 | 25.00 | 24.30 | 24.37 | 424,382 | -0.32(-1.30%) |
Jan 21, 2020 | 24.34 | 25.16 | 24.11 | 24.69 | 550,211 | +0.25(+1.02%) |
Jan 17, 2020 | 24.69 | 24.69 | 24.29 | 24.44 | 349,900 | -0.08(-0.33%) |
Jan 16, 2020 | 24.60 | 24.86 | 24.33 | 24.52 | 622,768 | -0.06(-0.24%) |
Jan 15, 2020 | 23.65 | 24.76 | 23.65 | 24.58 | 472,770 | +0.79(+3.34%) |
Jan 14, 2020 | 23.71 | 23.92 | 23.34 | 23.79 | 606,745 | +0.18(+0.74%) |
Jan 13, 2020 | 24.28 | 24.50 | 23.41 | 23.61 | 584,754 | -0.64(-2.64%) |
Jan 10, 2020 | 23.85 | 24.61 | 23.70 | 24.25 | 592,600 | +0.61(+2.56%) |
Jan 09, 2020 | 23.70 | 23.91 | 23.49 | 23.64 | 266,891 | -0.07(-0.27%) |
Jan 08, 2020 | 23.45 | 23.96 | 23.37 | 23.71 | 330,901 | +0.35(+1.50%) |
Jan 07, 2020 | 23.68 | 23.72 | 23.24 | 23.36 | 431,028 | -0.31(-1.31%) |
Jan 06, 2020 | 23.35 | 23.91 | 23.04 | 23.67 | 376,668 | +0.07(+0.30%) |
Jan 03, 2020 | 23.38 | 23.72 | 23.26 | 23.60 | 506,500 | -0.11(-0.46%) |
Jan 02, 2020 | 23.91 | 23.97 | 23.06 | 23.71 | 438,862 | -0.01(-0.04%) |
Dec 31, 2019 | 23.22 | 23.90 | 23.11 | 23.72 | 439,700 | +0.38(+1.61%) |
Dec 30, 2019 | 23.80 | 23.87 | 23.27 | 23.34 | 379,129 | -0.30(-1.29%) |
Dec 27, 2019 | 23.96 | 23.96 | 23.30 | 23.65 | 422,700 | -0.08(-0.34%) |
Dec 26, 2019 | 24.14 | 24.29 | 23.62 | 23.73 | 538,068 | -0.41(-1.70%) |
Dec 24, 2019 | 24.14 | 24.23 | 23.81 | 24.14 | 331,700 | +0.13(+0.54%) |
Dec 23, 2019 | 23.33 | 24.03 | 23.09 | 24.01 | 635,616 | +0.69(+2.96%) |
Dec 20, 2019 | 23.53 | 23.54 | 23.24 | 23.32 | 1,651,800 | -0.17(-0.72%) |
Dec 19, 2019 | 22.84 | 23.49 | 22.73 | 23.49 | 449,728 | +0.76(+3.37%) |
Dec 18, 2019 | 22.59 | 22.95 | 22.53 | 22.73 | 640,463 | -0.26(-1.15%) |
Dec 17, 2019 | 22.99 | 23.01 | 22.36 | 22.99 | 963,516 | +0.17(+0.74%) |
Dec 16, 2019 | 22.50 | 23.06 | 22.28 | 22.82 | 1,537,405 | +0.49(+2.19%) |
Dec 13, 2019 | 22.50 | 22.65 | 22.25 | 22.33 | 429,800 | -0.16(-0.71%) |
Dec 12, 2019 | 21.91 | 22.62 | 21.74 | 22.49 | 707,377 | +0.67(+3.07%) |
Dec 11, 2019 | 22.62 | 22.62 | 21.76 | 21.82 | 691,046 | -0.80(-3.56%) |
Dec 10, 2019 | 23.20 | 23.20 | 21.86 | 22.62 | 1,125,728 | -0.07(-0.29%) |
Dec 09, 2019 | 22.77 | 23.07 | 22.55 | 22.69 | 646,644 | -0.14(-0.61%) |
Dec 06, 2019 | 22.11 | 22.96 | 21.99 | 22.83 | 783,300 | +0.87(+3.96%) |
Dec 05, 2019 | 22.86 | 22.89 | 21.89 | 21.96 | 766,861 | -0.95(-4.15%) |
Dec 04, 2019 | 23.19 | 23.19 | 22.51 | 22.91 | 930,704 | -0.13(-0.56%) |
Dec 03, 2019 | 22.35 | 23.26 | 22.35 | 23.04 | 1,552,728 | +0.36(+1.59%) |