Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.88 | 21.04 | 18.76 | 20.91 | 645,300 | +0.96(+4.81%) |
Feb 27, 2020 | 19.27 | 20.56 | 18.72 | 19.95 | 695,678 | -0.42(-2.06%) |
Feb 26, 2020 | 20.53 | 21.30 | 20.08 | 20.37 | 598,368 | +0.10(+0.49%) |
Feb 25, 2020 | 21.96 | 22.33 | 20.11 | 20.27 | 789,774 | -1.57(-7.19%) |
Feb 24, 2020 | 22.15 | 22.72 | 21.34 | 21.84 | 643,909 | -1.91(-8.04%) |
Feb 21, 2020 | 25.98 | 26.05 | 23.41 | 23.75 | 895,300 | -2.34(-8.95%) |
Feb 20, 2020 | 28.01 | 30.00 | 24.58 | 26.09 | 1,457,368 | -0.14(-0.55%) |
Feb 19, 2020 | 25.57 | 26.56 | 25.41 | 26.23 | 689,798 | +1.02(+4.05%) |
Feb 18, 2020 | 24.97 | 26.07 | 24.75 | 25.21 | 446,771 | -0.10(-0.40%) |
Feb 14, 2020 | 26.51 | 26.66 | 25.18 | 25.31 | 329,400 | -0.89(-3.40%) |
Feb 13, 2020 | 25.90 | 26.48 | 25.57 | 26.20 | 397,616 | +0.18(+0.69%) |
Feb 12, 2020 | 25.40 | 26.02 | 25.19 | 26.02 | 310,588 | +0.89(+3.54%) |
Feb 11, 2020 | 24.58 | 25.45 | 24.33 | 25.13 | 213,081 | +0.71(+2.91%) |
Feb 10, 2020 | 23.47 | 24.42 | 23.18 | 24.42 | 230,048 | +0.80(+3.39%) |
Feb 07, 2020 | 24.42 | 24.55 | 23.41 | 23.62 | 310,600 | -1.07(-4.33%) |
Feb 06, 2020 | 25.17 | 25.24 | 24.41 | 24.69 | 425,274 | -0.44(-1.75%) |
Feb 05, 2020 | 24.93 | 25.14 | 24.11 | 25.13 | 232,214 | +0.70(+2.87%) |
Feb 04, 2020 | 23.82 | 24.52 | 23.62 | 24.43 | 352,736 | +1.21(+5.21%) |
Feb 03, 2020 | 23.09 | 23.57 | 23.05 | 23.22 | 275,755 | +0.21(+0.91%) |
Jan 31, 2020 | 23.70 | 23.71 | 22.78 | 23.01 | 341,600 | -0.99(-4.12%) |
Jan 30, 2020 | 23.68 | 24.57 | 23.34 | 24.00 | 400,311 | +0.53(+2.26%) |
Jan 29, 2020 | 24.26 | 24.58 | 23.33 | 23.47 | 424,100 | -0.79(-3.26%) |
Jan 28, 2020 | 23.73 | 24.43 | 23.45 | 24.26 | 360,247 | +0.87(+3.72%) |
Jan 27, 2020 | 23.50 | 23.98 | 23.20 | 23.39 | 328,177 | -1.00(-4.12%) |
Jan 24, 2020 | 25.69 | 25.70 | 23.97 | 24.39 | 553,600 | -0.93(-3.69%) |
Jan 23, 2020 | 24.99 | 25.34 | 24.59 | 25.33 | 325,858 | +0.35(+1.42%) |
Jan 22, 2020 | 25.51 | 25.54 | 24.95 | 24.98 | 300,498 | -0.33(-1.32%) |
Jan 21, 2020 | 25.06 | 25.76 | 24.85 | 25.31 | 401,060 | +0.31(+1.24%) |
Jan 17, 2020 | 25.32 | 25.40 | 24.35 | 25.00 | 416,400 | -0.10(-0.40%) |
Jan 16, 2020 | 24.60 | 25.81 | 24.52 | 25.10 | 627,541 | +0.79(+3.25%) |
Jan 15, 2020 | 25.24 | 25.42 | 23.73 | 24.31 | 879,807 | -1.11(-4.37%) |
Jan 14, 2020 | 23.15 | 25.52 | 23.08 | 25.42 | 1,316,948 | +3.22(+14.50%) |
Jan 13, 2020 | 21.89 | 22.31 | 21.81 | 22.20 | 300,519 | +0.51(+2.35%) |
Jan 10, 2020 | 22.31 | 22.45 | 21.57 | 21.69 | 328,400 | -0.62(-2.78%) |
Jan 09, 2020 | 22.55 | 22.99 | 22.16 | 22.31 | 336,430 | -0.01(-0.04%) |
Jan 08, 2020 | 22.42 | 22.60 | 22.18 | 22.32 | 383,526 | -0.16(-0.71%) |
Jan 07, 2020 | 21.99 | 22.56 | 21.95 | 22.48 | 403,118 | +0.66(+3.02%) |
Jan 06, 2020 | 22.95 | 23.23 | 21.53 | 21.82 | 614,776 | -1.42(-6.11%) |
Jan 03, 2020 | 22.99 | 23.46 | 22.68 | 23.24 | 669,100 | +0.13(+0.56%) |
Jan 02, 2020 | 23.88 | 24.04 | 22.92 | 23.11 | 598,821 | -0.36(-1.53%) |
Dec 31, 2019 | 23.40 | 23.79 | 23.28 | 23.47 | 320,400 | -0.09(-0.38%) |
Dec 30, 2019 | 23.40 | 23.70 | 22.53 | 23.56 | 340,661 | +0.16(+0.68%) |
Dec 27, 2019 | 23.97 | 23.97 | 23.30 | 23.40 | 261,700 | -0.52(-2.17%) |
Dec 26, 2019 | 24.10 | 24.24 | 23.66 | 23.92 | 324,471 | -0.02(-0.08%) |
Dec 24, 2019 | 24.05 | 24.05 | 23.62 | 23.94 | 200,900 | +0.04(+0.17%) |
Dec 23, 2019 | 23.80 | 23.95 | 23.30 | 23.90 | 423,485 | +0.28(+1.19%) |
Dec 20, 2019 | 23.41 | 23.69 | 22.84 | 23.62 | 2,199,200 | +0.28(+1.20%) |
Dec 19, 2019 | 23.04 | 23.37 | 22.46 | 23.34 | 454,555 | +0.39(+1.70%) |
Dec 18, 2019 | 23.05 | 23.08 | 22.55 | 22.95 | 249,506 | -0.09(-0.39%) |
Dec 17, 2019 | 23.31 | 23.31 | 22.50 | 23.04 | 342,174 | +0.04(+0.17%) |
Dec 16, 2019 | 23.15 | 23.56 | 22.92 | 23.00 | 559,465 | +0.20(+0.88%) |
Dec 13, 2019 | 23.65 | 24.05 | 22.63 | 22.80 | 455,600 | -0.89(-3.76%) |
Dec 12, 2019 | 22.55 | 23.74 | 22.27 | 23.69 | 593,928 | +1.10(+4.87%) |
Dec 11, 2019 | 22.58 | 23.10 | 22.50 | 22.59 | 441,187 | +0.06(+0.27%) |
Dec 10, 2019 | 21.88 | 22.57 | 21.34 | 22.53 | 657,003 | +0.75(+3.44%) |
Dec 09, 2019 | 22.02 | 22.26 | 21.77 | 21.78 | 262,418 | -0.27(-1.22%) |
Dec 06, 2019 | 22.47 | 22.80 | 22.01 | 22.05 | 632,800 | -0.10(-0.45%) |
Dec 05, 2019 | 22.31 | 22.58 | 21.94 | 22.15 | 401,832 | +0.09(+0.43%) |
Dec 04, 2019 | 21.81 | 22.18 | 21.30 | 22.05 | 429,662 | +0.43(+1.96%) |
Dec 03, 2019 | 20.76 | 21.76 | 20.60 | 21.63 | 937,377 | +0.29(+1.34%) |