Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.50 | 21.58 | 19.45 | 20.00 | 263,200 | -1.90(-8.68%) |
Feb 27, 2020 | 23.72 | 25.29 | 17.25 | 21.90 | 591,649 | -4.45(-16.89%) |
Feb 26, 2020 | 27.29 | 28.14 | 25.72 | 26.35 | 157,389 | -0.71(-2.62%) |
Feb 25, 2020 | 28.43 | 28.43 | 26.92 | 27.06 | 130,273 | -1.16(-4.11%) |
Feb 24, 2020 | 28.23 | 29.02 | 28.13 | 28.22 | 100,965 | -1.42(-4.79%) |
Feb 21, 2020 | 29.88 | 29.88 | 28.66 | 29.64 | 139,300 | -0.39(-1.30%) |
Feb 20, 2020 | 31.26 | 31.32 | 29.43 | 30.03 | 111,538 | -1.43(-4.55%) |
Feb 19, 2020 | 34.70 | 35.15 | 31.43 | 31.46 | 129,639 | -3.35(-9.62%) |
Feb 18, 2020 | 33.95 | 34.99 | 33.70 | 34.81 | 62,597 | +0.76(+2.23%) |
Feb 14, 2020 | 34.47 | 35.12 | 33.86 | 34.05 | 40,700 | -0.39(-1.13%) |
Feb 13, 2020 | 34.14 | 35.36 | 33.83 | 34.44 | 52,815 | +0.11(+0.32%) |
Feb 12, 2020 | 33.98 | 34.99 | 33.72 | 34.33 | 74,449 | +0.63(+1.87%) |
Feb 11, 2020 | 33.76 | 34.12 | 33.42 | 33.70 | 57,449 | +0.07(+0.21%) |
Feb 10, 2020 | 32.84 | 33.89 | 32.84 | 33.63 | 60,310 | +0.63(+1.91%) |
Feb 07, 2020 | 33.75 | 33.77 | 32.52 | 33.00 | 41,300 | -0.98(-2.88%) |
Feb 06, 2020 | 34.01 | 35.20 | 33.79 | 33.98 | 74,034 | +0.18(+0.53%) |
Feb 05, 2020 | 32.53 | 33.87 | 31.81 | 33.80 | 98,109 | +1.76(+5.49%) |
Feb 04, 2020 | 32.08 | 32.70 | 31.61 | 32.04 | 96,989 | +0.49(+1.55%) |
Feb 03, 2020 | 31.59 | 32.31 | 31.29 | 31.55 | 74,232 | +0.24(+0.77%) |
Jan 31, 2020 | 31.70 | 31.92 | 30.55 | 31.31 | 78,600 | -0.67(-2.10%) |
Jan 30, 2020 | 31.99 | 32.52 | 31.43 | 31.98 | 36,160 | -0.25(-0.78%) |
Jan 29, 2020 | 31.85 | 32.60 | 31.45 | 32.23 | 36,377 | +0.36(+1.13%) |
Jan 28, 2020 | 32.62 | 33.14 | 31.41 | 31.87 | 68,974 | -0.29(-0.90%) |
Jan 27, 2020 | 32.51 | 33.24 | 32.00 | 32.16 | 79,049 | -1.19(-3.57%) |
Jan 24, 2020 | 34.87 | 34.90 | 32.90 | 33.35 | 75,200 | -1.10(-3.19%) |
Jan 23, 2020 | 34.50 | 34.82 | 33.88 | 34.45 | 165,983 | -0.09(-0.26%) |
Jan 22, 2020 | 34.16 | 34.81 | 33.64 | 34.54 | 64,309 | +0.62(+1.83%) |
Jan 21, 2020 | 35.00 | 35.47 | 33.81 | 33.92 | 56,993 | -1.05(-3.00%) |
Jan 17, 2020 | 36.10 | 36.47 | 34.81 | 34.97 | 75,100 | -1.11(-3.08%) |
Jan 16, 2020 | 34.49 | 36.25 | 34.49 | 36.08 | 67,070 | +1.93(+5.65%) |
Jan 15, 2020 | 34.63 | 35.05 | 34.01 | 34.15 | 79,663 | -0.47(-1.36%) |
Jan 14, 2020 | 34.29 | 35.14 | 33.88 | 34.62 | 58,241 | +0.26(+0.76%) |
Jan 13, 2020 | 34.48 | 34.72 | 33.94 | 34.36 | 74,238 | -0.01(-0.03%) |
Jan 10, 2020 | 35.80 | 35.94 | 34.28 | 34.37 | 65,900 | -1.57(-4.37%) |
Jan 09, 2020 | 35.51 | 36.53 | 35.10 | 35.94 | 95,475 | +0.77(+2.19%) |
Jan 08, 2020 | 33.87 | 35.55 | 33.87 | 35.17 | 104,534 | +1.29(+3.81%) |
Jan 07, 2020 | 33.73 | 34.15 | 33.12 | 33.88 | 68,721 | +0.03(+0.09%) |
Jan 06, 2020 | 33.14 | 33.88 | 32.88 | 33.85 | 48,972 | +0.31(+0.92%) |
Jan 03, 2020 | 33.08 | 33.81 | 32.78 | 33.54 | 59,100 | -0.09(-0.27%) |
Jan 02, 2020 | 33.83 | 33.83 | 32.91 | 33.63 | 70,739 | +0.07(+0.21%) |
Dec 31, 2019 | 33.03 | 33.81 | 32.81 | 33.56 | 88,600 | +0.33(+0.99%) |
Dec 30, 2019 | 33.16 | 33.34 | 31.87 | 33.23 | 66,866 | +0.14(+0.42%) |
Dec 27, 2019 | 32.79 | 33.47 | 31.90 | 33.09 | 71,500 | +0.42(+1.29%) |
Dec 26, 2019 | 32.35 | 32.79 | 31.32 | 32.67 | 91,540 | +0.22(+0.68%) |
Dec 24, 2019 | 32.98 | 33.19 | 31.70 | 32.45 | 76,600 | -0.46(-1.40%) |
Dec 23, 2019 | 37.15 | 37.69 | 32.63 | 32.91 | 253,908 | -4.21(-11.34%) |
Dec 20, 2019 | 36.85 | 37.40 | 35.73 | 37.12 | 208,000 | +0.30(+0.81%) |
Dec 19, 2019 | 35.90 | 36.94 | 35.76 | 36.82 | 144,717 | +0.87(+2.42%) |
Dec 18, 2019 | 34.42 | 36.04 | 34.30 | 35.95 | 175,890 | +1.65(+4.81%) |
Dec 17, 2019 | 34.52 | 34.64 | 33.63 | 34.30 | 102,004 | -0.20(-0.58%) |
Dec 16, 2019 | 34.51 | 35.24 | 34.26 | 34.50 | 79,552 | +0.31(+0.91%) |
Dec 13, 2019 | 33.88 | 34.60 | 33.87 | 34.19 | 71,400 | +0.09(+0.26%) |
Dec 12, 2019 | 34.17 | 35.38 | 33.81 | 34.10 | 124,884 | -0.15(-0.44%) |
Dec 11, 2019 | 34.56 | 34.56 | 34.00 | 34.25 | 136,994 | -0.25(-0.72%) |
Dec 10, 2019 | 34.45 | 34.98 | 34.21 | 34.50 | 129,028 | -0.16(-0.46%) |
Dec 09, 2019 | 34.68 | 35.30 | 34.39 | 34.66 | 74,943 | -0.26(-0.74%) |
Dec 06, 2019 | 34.47 | 35.10 | 34.07 | 34.92 | 112,700 | +0.90(+2.65%) |
Dec 05, 2019 | 33.01 | 35.28 | 32.80 | 34.02 | 198,239 | +0.97(+2.93%) |
Dec 04, 2019 | 33.65 | 34.29 | 32.81 | 33.05 | 118,658 | -0.32(-0.96%) |
Dec 03, 2019 | 31.37 | 33.55 | 31.32 | 33.37 | 118,541 | +1.47(+4.61%) |