Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.25 | 16.83 | 15.07 | 16.47 | 3,487,800 | +0.01(+0.06%) |
Feb 27, 2020 | 15.86 | 16.64 | 15.41 | 16.46 | 4,577,668 | -0.68(-3.97%) |
Feb 26, 2020 | 16.86 | 17.93 | 16.55 | 17.14 | 5,589,148 | +0.32(+1.90%) |
Feb 25, 2020 | 18.50 | 18.62 | 16.05 | 16.82 | 5,768,550 | -1.15(-6.40%) |
Feb 24, 2020 | 17.68 | 18.59 | 17.12 | 17.97 | 4,235,318 | -1.53(-7.85%) |
Feb 21, 2020 | 19.60 | 20.19 | 19.16 | 19.50 | 3,525,000 | -0.48(-2.38%) |
Feb 20, 2020 | 19.27 | 20.85 | 19.20 | 19.98 | 4,322,124 | +0.44(+2.25%) |
Feb 19, 2020 | 20.32 | 20.65 | 19.13 | 19.54 | 6,554,492 | -0.81(-3.98%) |
Feb 18, 2020 | 23.55 | 24.30 | 20.00 | 20.34 | 15,080,018 | -1.64(-7.44%) |
Feb 14, 2020 | 22.15 | 22.40 | 21.72 | 21.98 | 1,941,400 | -0.09(-0.41%) |
Feb 13, 2020 | 21.70 | 22.40 | 21.32 | 22.07 | 2,058,414 | -0.02(-0.07%) |
Feb 12, 2020 | 23.00 | 23.12 | 21.80 | 22.09 | 2,151,930 | -0.74(-3.24%) |
Feb 11, 2020 | 22.77 | 22.95 | 21.86 | 22.82 | 2,150,280 | +0.23(+1.02%) |
Feb 10, 2020 | 21.30 | 22.60 | 21.16 | 22.59 | 2,003,352 | +1.19(+5.56%) |
Feb 07, 2020 | 21.30 | 21.50 | 20.52 | 21.41 | 2,723,800 | -0.05(-0.23%) |
Feb 06, 2020 | 22.17 | 22.75 | 21.28 | 21.45 | 3,061,708 | -0.76(-3.40%) |
Feb 05, 2020 | 24.75 | 24.98 | 21.95 | 22.21 | 4,979,428 | -2.22(-9.11%) |
Feb 04, 2020 | 22.98 | 24.43 | 22.98 | 24.43 | 2,772,510 | +2.18(+9.82%) |
Feb 03, 2020 | 21.87 | 22.45 | 21.32 | 22.25 | 1,699,288 | +0.59(+2.70%) |
Jan 31, 2020 | 22.83 | 23.00 | 21.25 | 21.66 | 2,403,000 | -1.59(-6.82%) |
Jan 30, 2020 | 23.39 | 23.75 | 22.50 | 23.25 | 1,838,110 | -0.86(-3.59%) |
Jan 29, 2020 | 24.00 | 24.75 | 23.55 | 24.11 | 1,847,858 | +0.48(+2.03%) |
Jan 28, 2020 | 23.11 | 23.77 | 22.52 | 23.64 | 3,119,688 | +1.69(+7.68%) |
Jan 27, 2020 | 23.02 | 24.10 | 21.95 | 21.95 | 3,675,126 | -2.50(-10.22%) |
Jan 24, 2020 | 25.64 | 26.60 | 23.30 | 24.45 | 5,246,600 | -0.43(-1.71%) |
Jan 23, 2020 | 24.00 | 25.55 | 23.55 | 24.88 | 6,126,018 | +1.80(+7.80%) |
Jan 22, 2020 | 23.88 | 23.98 | 22.58 | 23.07 | 2,088,734 | -0.42(-1.79%) |
Jan 21, 2020 | 22.52 | 23.66 | 22.50 | 23.50 | 2,873,020 | +0.97(+4.31%) |
Jan 17, 2020 | 22.56 | 23.59 | 21.78 | 22.52 | 4,004,200 | +0.16(+0.74%) |
Jan 16, 2020 | 21.32 | 22.48 | 21.28 | 22.36 | 2,427,196 | +1.18(+5.57%) |
Jan 15, 2020 | 20.88 | 21.83 | 20.69 | 21.18 | 2,059,578 | +0.43(+2.10%) |
Jan 14, 2020 | 22.45 | 22.98 | 19.90 | 20.75 | 4,451,514 | -1.62(-7.26%) |
Jan 13, 2020 | 21.41 | 22.68 | 21.38 | 22.37 | 3,692,844 | +1.30(+6.17%) |
Jan 10, 2020 | 20.88 | 22.23 | 20.88 | 21.07 | 5,434,400 | +0.46(+2.21%) |
Jan 09, 2020 | 19.31 | 20.75 | 19.25 | 20.61 | 3,835,030 | +1.59(+8.39%) |
Jan 08, 2020 | 19.05 | 19.33 | 18.40 | 19.02 | 1,766,382 | +0.02(+0.08%) |
Jan 07, 2020 | 17.61 | 19.46 | 17.50 | 19.00 | 3,140,218 | +1.48(+8.48%) |
Jan 06, 2020 | 17.95 | 18.25 | 17.38 | 17.52 | 3,056,492 | -0.91(-4.91%) |
Jan 03, 2020 | 18.39 | 19.07 | 17.30 | 18.43 | 2,263,000 | -0.63(-3.31%) |
Jan 02, 2020 | 20.00 | 20.25 | 18.91 | 19.05 | 2,126,474 | -0.55(-2.78%) |
Dec 31, 2019 | 19.02 | 19.73 | 19.02 | 19.60 | 1,711,200 | +0.34(+1.77%) |
Dec 30, 2019 | 19.62 | 19.69 | 18.75 | 19.26 | 1,759,292 | -0.25(-1.28%) |
Dec 27, 2019 | 18.95 | 20.07 | 18.50 | 19.51 | 2,795,800 | +0.47(+2.47%) |
Dec 26, 2019 | 19.23 | 19.66 | 18.32 | 19.04 | 3,247,430 | -0.11(-0.55%) |
Dec 24, 2019 | 20.22 | 20.50 | 18.13 | 19.14 | 4,056,200 | -1.14(-5.62%) |
Dec 23, 2019 | 21.24 | 21.41 | 20.07 | 20.29 | 3,545,644 | -0.46(-2.24%) |
Dec 20, 2019 | 22.77 | 22.80 | 20.61 | 20.75 | 3,196,400 | -1.46(-6.59%) |
Dec 19, 2019 | 21.02 | 22.57 | 20.88 | 22.21 | 3,633,012 | +1.16(+5.53%) |
Dec 18, 2019 | 21.70 | 22.00 | 20.51 | 21.05 | 2,559,922 | -0.55(-2.55%) |
Dec 17, 2019 | 21.22 | 22.25 | 20.38 | 21.60 | 4,043,246 | +0.69(+3.30%) |
Dec 16, 2019 | 19.73 | 21.10 | 19.43 | 20.91 | 3,285,520 | +1.49(+7.67%) |
Dec 13, 2019 | 19.73 | 19.88 | 19.02 | 19.42 | 1,952,200 | -0.05(-0.28%) |
Dec 12, 2019 | 21.23 | 21.50 | 19.00 | 19.48 | 5,711,584 | -1.85(-8.68%) |
Dec 11, 2019 | 22.02 | 22.82 | 21.12 | 21.32 | 2,801,902 | -0.88(-3.94%) |
Dec 10, 2019 | 21.51 | 22.52 | 20.55 | 22.20 | 2,855,374 | +0.85(+3.98%) |
Dec 09, 2019 | 23.76 | 24.00 | 21.25 | 21.35 | 3,541,402 | -2.36(-9.95%) |
Dec 06, 2019 | 22.43 | 23.71 | 22.00 | 23.71 | 3,642,200 | +1.93(+8.84%) |
Dec 05, 2019 | 21.36 | 21.93 | 20.57 | 21.79 | 2,630,908 | +0.34(+1.61%) |
Dec 04, 2019 | 23.02 | 23.05 | 20.62 | 21.44 | 4,533,728 | -0.55(-2.52%) |
Dec 03, 2019 | 23.23 | 24.73 | 21.91 | 22.00 | 4,395,994 | -2.51(-10.24%) |