Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.37 | 31.10 | 25.86 | 27.17 | 193,800 | -4.24(-13.50%) |
Feb 27, 2020 | 30.87 | 32.50 | 27.83 | 31.41 | 87,872 | -0.12(-0.38%) |
Feb 26, 2020 | 30.64 | 32.49 | 30.24 | 31.53 | 87,407 | +0.67(+2.17%) |
Feb 25, 2020 | 31.84 | 32.50 | 30.14 | 30.86 | 66,830 | -0.89(-2.80%) |
Feb 24, 2020 | 30.69 | 32.96 | 30.60 | 31.75 | 95,883 | -0.14(-0.44%) |
Feb 21, 2020 | 31.90 | 32.97 | 30.90 | 31.89 | 45,500 | +0.10(+0.31%) |
Feb 20, 2020 | 31.30 | 32.61 | 29.85 | 31.79 | 103,711 | +0.30(+0.95%) |
Feb 19, 2020 | 30.66 | 31.55 | 29.71 | 31.49 | 127,576 | +0.83(+2.71%) |
Feb 18, 2020 | 30.56 | 31.86 | 30.02 | 30.66 | 42,290 | -0.03(-0.10%) |
Feb 14, 2020 | 32.20 | 33.01 | 30.01 | 30.69 | 88,400 | -1.61(-4.98%) |
Feb 13, 2020 | 32.31 | 33.13 | 32.07 | 32.30 | 81,435 | -0.19(-0.58%) |
Feb 12, 2020 | 31.36 | 32.95 | 30.70 | 32.49 | 123,277 | +1.40(+4.50%) |
Feb 11, 2020 | 30.48 | 33.00 | 30.20 | 31.09 | 158,983 | +0.59(+1.93%) |
Feb 10, 2020 | 27.96 | 31.25 | 27.95 | 30.50 | 181,805 | +2.53(+9.05%) |
Feb 07, 2020 | 27.60 | 28.11 | 27.14 | 27.97 | 265,300 | +0.24(+0.87%) |
Feb 06, 2020 | 28.25 | 28.38 | 27.33 | 27.73 | 56,911 | -0.38(-1.35%) |
Feb 05, 2020 | 28.53 | 28.60 | 27.28 | 28.11 | 164,352 | -0.09(-0.32%) |
Feb 04, 2020 | 26.56 | 28.85 | 26.56 | 28.20 | 150,832 | +2.00(+7.63%) |
Feb 03, 2020 | 26.79 | 26.89 | 25.61 | 26.20 | 101,269 | -0.20(-0.76%) |
Jan 31, 2020 | 26.31 | 27.24 | 26.08 | 26.40 | 162,000 | -0.21(-0.79%) |
Jan 30, 2020 | 25.05 | 27.11 | 24.09 | 26.61 | 195,702 | +1.25(+4.93%) |
Jan 29, 2020 | 26.48 | 26.60 | 25.06 | 25.36 | 71,006 | -1.32(-4.95%) |
Jan 28, 2020 | 27.07 | 27.28 | 26.56 | 26.68 | 94,625 | -0.28(-1.04%) |
Jan 27, 2020 | 26.56 | 27.19 | 26.30 | 26.96 | 93,964 | -0.01(-0.04%) |
Jan 24, 2020 | 28.71 | 28.98 | 26.15 | 26.97 | 116,200 | -2.01(-6.94%) |
Jan 23, 2020 | 27.33 | 29.25 | 27.33 | 28.98 | 171,930 | +1.65(+6.04%) |
Jan 22, 2020 | 27.16 | 27.82 | 26.18 | 27.33 | 264,356 | +0.22(+0.81%) |
Jan 21, 2020 | 26.77 | 27.22 | 26.57 | 27.11 | 90,229 | -0.02(-0.07%) |
Jan 17, 2020 | 27.36 | 27.63 | 26.89 | 27.13 | 126,200 | -0.21(-0.77%) |
Jan 16, 2020 | 27.32 | 28.24 | 26.89 | 27.34 | 107,017 | -0.11(-0.40%) |
Jan 15, 2020 | 25.74 | 27.91 | 25.17 | 27.45 | 122,471 | +0.50(+1.86%) |
Jan 14, 2020 | 28.13 | 28.24 | 26.66 | 26.95 | 175,876 | -1.39(-4.90%) |
Jan 13, 2020 | 29.57 | 30.00 | 27.51 | 28.34 | 152,532 | -1.28(-4.32%) |
Jan 10, 2020 | 30.18 | 30.30 | 29.49 | 29.62 | 101,000 | -0.62(-2.05%) |
Jan 09, 2020 | 31.72 | 31.80 | 29.85 | 30.24 | 86,056 | -1.28(-4.06%) |
Jan 08, 2020 | 31.89 | 32.22 | 31.38 | 31.52 | 61,326 | -0.39(-1.22%) |
Jan 07, 2020 | 31.88 | 32.41 | 31.73 | 31.91 | 74,786 | -0.08(-0.25%) |
Jan 06, 2020 | 31.70 | 32.58 | 31.70 | 31.99 | 128,130 | -0.32(-1.01%) |
Jan 03, 2020 | 31.64 | 32.71 | 31.37 | 32.31 | 166,100 | +0.16(+0.48%) |
Jan 02, 2020 | 33.02 | 33.13 | 31.47 | 32.16 | 184,334 | -0.91(-2.75%) |
Dec 31, 2019 | 31.61 | 33.21 | 31.00 | 33.07 | 113,400 | +1.38(+4.35%) |
Dec 30, 2019 | 32.15 | 32.15 | 29.83 | 31.69 | 153,684 | -0.49(-1.52%) |
Dec 27, 2019 | 34.81 | 34.87 | 28.76 | 32.18 | 272,400 | -2.60(-7.48%) |
Dec 26, 2019 | 34.50 | 35.75 | 34.47 | 34.78 | 69,237 | +0.19(+0.55%) |
Dec 24, 2019 | 34.76 | 35.99 | 34.02 | 34.59 | 84,000 | +0.10(+0.29%) |
Dec 23, 2019 | 34.81 | 35.41 | 34.16 | 34.49 | 132,780 | -0.43(-1.23%) |
Dec 20, 2019 | 33.17 | 35.57 | 32.70 | 34.92 | 945,700 | +1.80(+5.43%) |
Dec 19, 2019 | 32.50 | 33.73 | 32.50 | 33.12 | 330,257 | +0.95(+2.95%) |
Dec 18, 2019 | 31.11 | 32.35 | 30.65 | 32.17 | 261,005 | +1.10(+3.54%) |
Dec 17, 2019 | 29.57 | 31.33 | 29.18 | 31.07 | 270,078 | +1.24(+4.16%) |
Dec 16, 2019 | 29.62 | 32.34 | 29.55 | 29.83 | 269,445 | +0.42(+1.43%) |
Dec 13, 2019 | 30.60 | 31.24 | 29.08 | 29.41 | 170,000 | -1.25(-4.08%) |
Dec 12, 2019 | 29.50 | 31.50 | 29.18 | 30.66 | 242,491 | +1.40(+4.78%) |
Dec 11, 2019 | 28.02 | 29.61 | 26.90 | 29.26 | 164,854 | +1.12(+3.98%) |
Dec 10, 2019 | 26.50 | 28.21 | 26.06 | 28.14 | 131,355 | +1.71(+6.47%) |
Dec 09, 2019 | 25.74 | 26.75 | 25.30 | 26.43 | 179,497 | +0.24(+0.92%) |
Dec 06, 2019 | 25.13 | 26.25 | 24.80 | 26.19 | 196,000 | +1.19(+4.76%) |
Dec 05, 2019 | 25.00 | 25.42 | 24.72 | 25.00 | 153,730 | +0.00(+0.00%) |
Dec 04, 2019 | 24.65 | 25.45 | 24.04 | 25.00 | 157,737 | +0.42(+1.71%) |
Dec 03, 2019 | 23.10 | 24.81 | 23.00 | 24.58 | 119,585 | +1.51(+6.55%) |