Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.52 | 20.56 | 18.30 | 18.61 | 297,600 | -1.98(-9.62%) |
Feb 27, 2020 | 21.52 | 21.67 | 20.59 | 20.59 | 101,393 | -1.09(-5.03%) |
Feb 26, 2020 | 22.55 | 22.64 | 21.53 | 21.68 | 78,322 | -0.91(-4.03%) |
Feb 25, 2020 | 22.92 | 23.14 | 22.50 | 22.59 | 56,249 | -0.19(-0.83%) |
Feb 24, 2020 | 23.51 | 23.81 | 22.52 | 22.78 | 62,732 | -1.53(-6.29%) |
Feb 21, 2020 | 24.73 | 25.19 | 23.78 | 24.31 | 88,300 | -0.42(-1.70%) |
Feb 20, 2020 | 23.01 | 24.85 | 23.01 | 24.73 | 96,086 | +1.43(+6.14%) |
Feb 19, 2020 | 22.61 | 23.40 | 22.31 | 23.30 | 78,097 | +0.71(+3.14%) |
Feb 18, 2020 | 22.27 | 23.05 | 22.27 | 22.59 | 60,020 | +0.47(+2.12%) |
Feb 14, 2020 | 22.64 | 23.00 | 21.60 | 22.12 | 128,800 | -0.58(-2.56%) |
Feb 13, 2020 | 22.64 | 23.25 | 22.64 | 22.70 | 60,011 | +0.08(+0.35%) |
Feb 12, 2020 | 22.80 | 23.35 | 22.53 | 22.62 | 95,811 | -0.15(-0.66%) |
Feb 11, 2020 | 22.73 | 23.39 | 22.52 | 22.77 | 97,488 | +0.00(+0.00%) |
Feb 10, 2020 | 22.81 | 23.37 | 22.52 | 22.77 | 46,753 | -0.11(-0.48%) |
Feb 07, 2020 | 22.80 | 23.03 | 22.31 | 22.88 | 76,900 | +0.17(+0.75%) |
Feb 06, 2020 | 23.45 | 23.72 | 22.38 | 22.71 | 121,506 | -0.76(-3.24%) |
Feb 05, 2020 | 23.11 | 23.68 | 22.80 | 23.47 | 53,453 | +0.53(+2.31%) |
Feb 04, 2020 | 23.09 | 23.47 | 22.54 | 22.94 | 82,339 | -0.02(-0.09%) |
Feb 03, 2020 | 22.83 | 23.35 | 22.62 | 22.96 | 72,778 | +0.44(+1.95%) |
Jan 31, 2020 | 22.82 | 23.00 | 22.11 | 22.52 | 50,700 | -0.23(-1.01%) |
Jan 30, 2020 | 23.13 | 23.54 | 22.15 | 22.75 | 73,468 | -0.27(-1.17%) |
Jan 29, 2020 | 24.05 | 24.35 | 22.69 | 23.02 | 84,249 | -1.02(-4.24%) |
Jan 28, 2020 | 23.60 | 24.40 | 23.60 | 24.04 | 24,364 | +0.56(+2.39%) |
Jan 27, 2020 | 23.03 | 23.65 | 22.65 | 23.48 | 67,271 | +0.38(+1.65%) |
Jan 24, 2020 | 23.08 | 23.46 | 22.60 | 23.10 | 57,600 | +0.14(+0.61%) |
Jan 23, 2020 | 22.74 | 23.42 | 22.70 | 22.96 | 48,845 | +0.20(+0.88%) |
Jan 22, 2020 | 23.50 | 23.94 | 22.27 | 22.76 | 68,678 | -0.66(-2.82%) |
Jan 21, 2020 | 24.24 | 24.85 | 23.31 | 23.42 | 63,171 | -0.82(-3.38%) |
Jan 17, 2020 | 23.96 | 24.25 | 23.29 | 24.24 | 65,800 | +0.43(+1.81%) |
Jan 16, 2020 | 23.58 | 24.03 | 23.33 | 23.81 | 45,463 | +0.35(+1.49%) |
Jan 15, 2020 | 23.95 | 23.96 | 23.38 | 23.46 | 53,899 | -0.48(-2.01%) |
Jan 14, 2020 | 24.49 | 24.49 | 23.42 | 23.94 | 111,209 | -0.33(-1.36%) |
Jan 13, 2020 | 24.93 | 25.22 | 24.01 | 24.27 | 93,038 | -0.63(-2.53%) |
Jan 10, 2020 | 25.72 | 25.72 | 24.32 | 24.90 | 145,100 | -0.72(-2.81%) |
Jan 09, 2020 | 27.00 | 27.26 | 23.63 | 25.62 | 345,701 | -3.16(-10.98%) |
Jan 08, 2020 | 27.86 | 28.79 | 27.03 | 28.78 | 78,538 | +0.92(+3.30%) |
Jan 07, 2020 | 27.99 | 28.35 | 27.30 | 27.86 | 71,006 | +0.03(+0.11%) |
Jan 06, 2020 | 26.07 | 28.04 | 26.07 | 27.83 | 50,980 | +1.34(+5.06%) |
Jan 03, 2020 | 26.72 | 27.27 | 26.12 | 26.49 | 56,800 | -0.62(-2.29%) |
Jan 02, 2020 | 25.69 | 27.34 | 25.55 | 27.11 | 57,841 | +1.66(+6.52%) |
Dec 31, 2019 | 26.20 | 26.44 | 25.24 | 25.45 | 48,900 | -0.86(-3.27%) |
Dec 30, 2019 | 26.96 | 27.81 | 25.95 | 26.31 | 69,726 | -0.76(-2.81%) |
Dec 27, 2019 | 28.11 | 28.11 | 26.78 | 27.07 | 81,800 | -1.00(-3.56%) |
Dec 26, 2019 | 28.70 | 28.70 | 28.00 | 28.07 | 40,056 | -0.69(-2.40%) |
Dec 24, 2019 | 28.33 | 28.80 | 27.80 | 28.76 | 60,500 | +0.44(+1.55%) |
Dec 23, 2019 | 27.00 | 28.50 | 26.40 | 28.32 | 78,009 | +1.24(+4.58%) |
Dec 20, 2019 | 26.61 | 27.30 | 26.00 | 27.08 | 55,700 | +0.46(+1.73%) |
Dec 19, 2019 | 25.52 | 26.81 | 25.02 | 26.62 | 49,744 | +1.08(+4.23%) |
Dec 18, 2019 | 25.02 | 25.83 | 24.74 | 25.54 | 75,349 | +0.50(+2.00%) |
Dec 17, 2019 | 25.82 | 25.91 | 24.11 | 25.04 | 71,680 | -0.85(-3.28%) |
Dec 16, 2019 | 25.76 | 26.18 | 25.57 | 25.89 | 34,047 | +0.28(+1.09%) |
Dec 13, 2019 | 24.84 | 25.98 | 24.70 | 25.61 | 28,700 | +0.82(+3.31%) |
Dec 12, 2019 | 25.12 | 25.55 | 24.20 | 24.79 | 54,160 | -0.33(-1.31%) |
Dec 11, 2019 | 25.20 | 25.38 | 24.73 | 25.12 | 33,030 | -0.02(-0.08%) |
Dec 10, 2019 | 25.09 | 25.50 | 24.15 | 25.14 | 41,154 | +0.05(+0.20%) |
Dec 09, 2019 | 25.98 | 25.98 | 25.00 | 25.09 | 29,412 | -0.55(-2.15%) |
Dec 06, 2019 | 25.19 | 26.19 | 25.16 | 25.64 | 41,300 | +0.52(+2.07%) |
Dec 05, 2019 | 24.70 | 25.22 | 24.10 | 25.12 | 61,253 | +0.52(+2.11%) |
Dec 04, 2019 | 25.22 | 25.49 | 24.04 | 24.60 | 67,869 | -0.62(-2.46%) |
Dec 03, 2019 | 24.54 | 25.91 | 24.10 | 25.22 | 67,041 | +0.35(+1.41%) |