Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.48 | 21.49 | 18.50 | 19.77 | 155,500 | -1.82(-8.43%) |
Feb 27, 2020 | 23.30 | 24.11 | 20.51 | 21.59 | 108,315 | -2.53(-10.49%) |
Feb 26, 2020 | 27.96 | 28.40 | 23.45 | 24.12 | 139,041 | -4.07(-14.44%) |
Feb 25, 2020 | 28.66 | 28.90 | 27.93 | 28.19 | 87,832 | -0.31(-1.09%) |
Feb 24, 2020 | 30.00 | 30.30 | 27.97 | 28.50 | 91,226 | -1.50(-5.00%) |
Feb 21, 2020 | 30.94 | 31.31 | 29.95 | 30.00 | 277,100 | -1.14(-3.66%) |
Feb 20, 2020 | 31.20 | 31.63 | 30.21 | 31.14 | 66,615 | -0.16(-0.51%) |
Feb 19, 2020 | 31.28 | 31.79 | 30.63 | 31.30 | 97,242 | +0.16(+0.51%) |
Feb 18, 2020 | 30.30 | 31.85 | 30.30 | 31.14 | 78,042 | +0.87(+2.87%) |
Feb 14, 2020 | 30.14 | 30.79 | 30.00 | 30.27 | 66,300 | +0.13(+0.43%) |
Feb 13, 2020 | 30.00 | 30.60 | 30.00 | 30.14 | 55,259 | +0.07(+0.23%) |
Feb 12, 2020 | 31.42 | 31.42 | 29.60 | 30.07 | 304,164 | -1.07(-3.44%) |
Feb 11, 2020 | 32.38 | 33.24 | 30.13 | 31.14 | 94,826 | -0.15(-0.48%) |
Feb 10, 2020 | 30.27 | 33.64 | 30.00 | 31.29 | 135,419 | +1.28(+4.27%) |
Feb 07, 2020 | 31.15 | 31.40 | 29.77 | 30.01 | 1,074,900 | -3.60(-10.71%) |
Feb 06, 2020 | 34.16 | 34.55 | 27.86 | 33.61 | 106,535 | +1.61(+5.03%) |
Feb 05, 2020 | 37.56 | 40.00 | 31.17 | 32.00 | 142,694 | -10.36(-24.46%) |
Feb 04, 2020 | 42.52 | 44.99 | 42.00 | 42.36 | 15,968 | -0.69(-1.60%) |
Feb 03, 2020 | 44.00 | 44.50 | 41.88 | 43.05 | 22,696 | -1.24(-2.80%) |
Jan 31, 2020 | 43.46 | 46.44 | 43.25 | 44.29 | 20,200 | -0.37(-0.83%) |
Jan 30, 2020 | 44.75 | 46.49 | 43.29 | 44.66 | 35,117 | -0.53(-1.17%) |
Jan 29, 2020 | 45.45 | 46.24 | 44.10 | 45.19 | 44,499 | -0.46(-1.01%) |
Jan 28, 2020 | 50.28 | 51.21 | 44.55 | 45.65 | 56,678 | -3.21(-6.57%) |
Jan 27, 2020 | 41.02 | 49.20 | 40.12 | 48.86 | 53,126 | +6.85(+16.31%) |
Jan 24, 2020 | 43.68 | 45.00 | 41.32 | 42.01 | 28,700 | -1.60(-3.67%) |
Jan 23, 2020 | 47.06 | 47.56 | 41.90 | 43.61 | 52,791 | -3.69(-7.79%) |
Jan 22, 2020 | 44.94 | 47.88 | 43.75 | 47.30 | 59,705 | +2.60(+5.81%) |
Jan 21, 2020 | 47.25 | 47.70 | 42.23 | 44.70 | 87,877 | -2.69(-5.68%) |
Jan 17, 2020 | 47.02 | 49.06 | 42.17 | 47.39 | 125,700 | +0.43(+0.92%) |
Jan 16, 2020 | 37.10 | 47.10 | 37.10 | 46.96 | 184,347 | +10.21(+27.78%) |
Jan 15, 2020 | 31.23 | 37.26 | 30.40 | 36.75 | 75,961 | +5.46(+17.45%) |
Jan 14, 2020 | 28.30 | 31.30 | 27.02 | 31.29 | 52,743 | +2.94(+10.37%) |
Jan 13, 2020 | 28.23 | 29.68 | 26.81 | 28.35 | 97,993 | +0.17(+0.60%) |
Jan 10, 2020 | 27.80 | 28.86 | 26.60 | 28.18 | 59,400 | +0.50(+1.81%) |
Jan 09, 2020 | 28.41 | 28.55 | 26.58 | 27.68 | 65,757 | -0.85(-2.98%) |
Jan 08, 2020 | 30.24 | 30.70 | 27.00 | 28.53 | 82,990 | -2.37(-7.67%) |
Jan 07, 2020 | 30.65 | 31.50 | 29.31 | 30.90 | 57,530 | +0.60(+1.98%) |
Jan 06, 2020 | 29.27 | 31.21 | 27.79 | 30.30 | 59,193 | +0.72(+2.43%) |
Jan 03, 2020 | 29.95 | 29.95 | 27.60 | 29.58 | 51,100 | -0.31(-1.04%) |
Jan 02, 2020 | 28.20 | 29.99 | 27.66 | 29.89 | 54,646 | +2.28(+8.26%) |
Dec 31, 2019 | 26.38 | 28.08 | 26.01 | 27.61 | 97,500 | +1.03(+3.88%) |
Dec 30, 2019 | 28.58 | 28.58 | 26.20 | 26.58 | 39,359 | -2.09(-7.29%) |
Dec 27, 2019 | 27.21 | 29.09 | 26.81 | 28.67 | 38,800 | +1.90(+7.10%) |
Dec 26, 2019 | 31.24 | 32.00 | 26.17 | 26.77 | 78,377 | -4.01(-13.03%) |
Dec 24, 2019 | 30.60 | 32.94 | 30.50 | 30.78 | 30,600 | +0.28(+0.92%) |
Dec 23, 2019 | 27.90 | 35.90 | 27.90 | 30.50 | 192,649 | +3.08(+11.23%) |
Dec 20, 2019 | 25.00 | 28.60 | 24.55 | 27.42 | 303,300 | +2.42(+9.68%) |
Dec 19, 2019 | 24.54 | 25.19 | 23.52 | 25.00 | 35,799 | +0.60(+2.46%) |
Dec 18, 2019 | 22.98 | 24.40 | 21.80 | 24.40 | 77,006 | +1.40(+6.09%) |
Dec 17, 2019 | 24.17 | 24.49 | 22.48 | 23.00 | 79,133 | -1.76(-7.11%) |
Dec 16, 2019 | 23.72 | 25.44 | 23.72 | 24.76 | 70,892 | +1.04(+4.38%) |
Dec 13, 2019 | 21.65 | 23.94 | 21.60 | 23.72 | 47,900 | +2.04(+9.41%) |
Dec 12, 2019 | 22.88 | 24.61 | 21.00 | 21.68 | 100,204 | -1.21(-5.29%) |
Dec 11, 2019 | 24.76 | 25.50 | 22.87 | 22.89 | 54,467 | -1.84(-7.44%) |
Dec 10, 2019 | 25.89 | 26.24 | 24.26 | 24.73 | 60,458 | -0.40(-1.59%) |
Dec 09, 2019 | 24.64 | 26.60 | 24.14 | 25.13 | 51,044 | +0.53(+2.15%) |
Dec 06, 2019 | 26.49 | 27.74 | 24.16 | 24.60 | 75,100 | -1.60(-6.11%) |
Dec 05, 2019 | 27.00 | 28.88 | 26.00 | 26.20 | 72,491 | -1.33(-4.83%) |
Dec 04, 2019 | 27.99 | 31.46 | 27.00 | 27.53 | 205,140 | +2.58(+10.34%) |
Dec 03, 2019 | 22.70 | 25.26 | 22.00 | 24.95 | 68,729 | +3.22(+14.82%) |