Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.19 | 24.75 | 21.27 | 24.75 | 188,900 | +1.96(+8.60%) |
Feb 27, 2020 | 24.96 | 25.00 | 22.50 | 22.79 | 124,622 | -2.61(-10.28%) |
Feb 26, 2020 | 24.77 | 26.84 | 24.61 | 25.40 | 161,748 | +0.90(+3.67%) |
Feb 25, 2020 | 25.00 | 25.80 | 24.04 | 24.50 | 87,170 | -0.49(-1.96%) |
Feb 24, 2020 | 26.50 | 26.89 | 24.64 | 24.99 | 119,167 | -2.45(-8.93%) |
Feb 21, 2020 | 27.20 | 27.60 | 26.68 | 27.44 | 93,500 | +0.25(+0.92%) |
Feb 20, 2020 | 27.74 | 28.00 | 26.53 | 27.19 | 125,745 | -0.48(-1.73%) |
Feb 19, 2020 | 28.75 | 29.25 | 26.32 | 27.67 | 197,075 | -1.01(-3.52%) |
Feb 18, 2020 | 27.00 | 28.94 | 26.81 | 28.68 | 94,154 | +1.79(+6.66%) |
Feb 14, 2020 | 28.15 | 28.75 | 26.56 | 26.89 | 201,800 | -1.26(-4.48%) |
Feb 13, 2020 | 29.41 | 29.86 | 27.62 | 28.15 | 124,904 | -1.21(-4.14%) |
Feb 12, 2020 | 30.74 | 31.38 | 28.50 | 29.36 | 204,374 | -0.85(-2.80%) |
Feb 11, 2020 | 34.00 | 34.69 | 30.06 | 30.21 | 253,113 | -3.94(-11.54%) |
Feb 10, 2020 | 30.01 | 34.30 | 30.00 | 34.15 | 380,169 | +6.11(+21.79%) |
Feb 07, 2020 | 29.00 | 29.07 | 27.60 | 28.04 | 75,300 | -0.95(-3.28%) |
Feb 06, 2020 | 28.33 | 30.04 | 28.30 | 28.99 | 59,707 | +0.91(+3.24%) |
Feb 05, 2020 | 29.05 | 29.54 | 27.54 | 28.08 | 89,321 | -0.62(-2.16%) |
Feb 04, 2020 | 27.58 | 29.33 | 27.45 | 28.70 | 91,828 | +1.30(+4.74%) |
Feb 03, 2020 | 28.75 | 29.42 | 27.00 | 27.40 | 163,136 | -0.56(-2.00%) |
Jan 31, 2020 | 28.02 | 31.09 | 27.87 | 27.96 | 227,200 | +0.10(+0.36%) |
Jan 30, 2020 | 23.68 | 27.91 | 23.45 | 27.86 | 837,437 | +3.96(+16.57%) |
Jan 29, 2020 | 23.46 | 24.34 | 23.26 | 23.90 | 48,738 | +0.43(+1.83%) |
Jan 28, 2020 | 23.73 | 24.55 | 23.45 | 23.47 | 72,801 | +0.05(+0.21%) |
Jan 27, 2020 | 23.73 | 24.44 | 23.12 | 23.42 | 237,376 | -0.24(-1.01%) |
Jan 24, 2020 | 25.39 | 25.80 | 23.12 | 23.66 | 354,500 | -1.60(-6.33%) |
Jan 23, 2020 | 23.80 | 25.77 | 23.46 | 25.26 | 241,280 | +1.36(+5.69%) |
Jan 22, 2020 | 23.55 | 24.42 | 23.12 | 23.90 | 160,189 | +0.55(+2.36%) |
Jan 21, 2020 | 23.70 | 23.93 | 23.07 | 23.35 | 53,867 | -0.20(-0.85%) |
Jan 17, 2020 | 23.92 | 23.92 | 23.06 | 23.55 | 88,200 | -0.14(-0.59%) |
Jan 16, 2020 | 23.71 | 24.65 | 23.33 | 23.69 | 80,920 | +0.17(+0.72%) |
Jan 15, 2020 | 23.50 | 24.56 | 23.34 | 23.52 | 116,900 | +0.13(+0.56%) |
Jan 14, 2020 | 23.88 | 24.56 | 23.32 | 23.39 | 71,445 | -0.69(-2.87%) |
Jan 13, 2020 | 25.34 | 25.34 | 23.77 | 24.08 | 87,271 | -1.25(-4.93%) |
Jan 10, 2020 | 25.56 | 26.04 | 24.57 | 25.33 | 121,100 | -0.07(-0.28%) |
Jan 09, 2020 | 26.00 | 26.16 | 24.80 | 25.40 | 152,145 | -0.36(-1.40%) |
Jan 08, 2020 | 24.74 | 26.03 | 24.61 | 25.76 | 249,759 | +1.15(+4.67%) |
Jan 07, 2020 | 24.69 | 24.91 | 24.19 | 24.61 | 86,160 | -0.09(-0.36%) |
Jan 06, 2020 | 25.00 | 27.16 | 24.07 | 24.70 | 174,271 | -0.32(-1.28%) |
Jan 03, 2020 | 26.07 | 26.43 | 24.93 | 25.02 | 151,200 | -1.52(-5.73%) |
Jan 02, 2020 | 28.78 | 28.78 | 25.85 | 26.54 | 107,302 | -1.78(-6.29%) |
Dec 31, 2019 | 27.47 | 29.58 | 27.43 | 28.32 | 151,600 | +0.76(+2.76%) |
Dec 30, 2019 | 26.61 | 27.86 | 25.67 | 27.56 | 131,374 | +0.98(+3.69%) |
Dec 27, 2019 | 27.41 | 27.41 | 26.36 | 26.58 | 74,100 | -0.66(-2.42%) |
Dec 26, 2019 | 28.60 | 28.60 | 27.11 | 27.24 | 125,761 | -1.36(-4.76%) |
Dec 24, 2019 | 26.97 | 28.72 | 26.97 | 28.60 | 74,000 | +1.73(+6.44%) |
Dec 23, 2019 | 29.43 | 29.76 | 26.25 | 26.87 | 239,422 | -2.47(-8.42%) |
Dec 20, 2019 | 28.30 | 29.94 | 27.46 | 29.34 | 564,200 | +1.26(+4.49%) |
Dec 19, 2019 | 27.88 | 28.75 | 27.33 | 28.08 | 140,224 | +0.47(+1.70%) |
Dec 18, 2019 | 27.47 | 29.09 | 26.99 | 27.61 | 137,667 | +0.84(+3.14%) |
Dec 17, 2019 | 25.16 | 26.98 | 25.16 | 26.77 | 150,549 | +1.79(+7.17%) |
Dec 16, 2019 | 24.58 | 25.25 | 23.22 | 24.98 | 137,062 | +0.82(+3.39%) |
Dec 13, 2019 | 23.78 | 24.98 | 23.77 | 24.16 | 77,100 | +0.34(+1.43%) |
Dec 12, 2019 | 23.21 | 24.30 | 23.01 | 23.82 | 72,995 | +0.65(+2.81%) |
Dec 11, 2019 | 25.46 | 25.46 | 22.59 | 23.17 | 322,060 | -2.20(-8.67%) |
Dec 10, 2019 | 27.11 | 28.07 | 25.16 | 25.37 | 132,932 | -1.74(-6.42%) |
Dec 09, 2019 | 28.98 | 30.55 | 25.90 | 27.11 | 144,263 | -1.87(-6.45%) |
Dec 06, 2019 | 25.22 | 29.25 | 25.22 | 28.98 | 101,500 | +3.95(+15.78%) |
Dec 05, 2019 | 25.47 | 26.44 | 24.64 | 25.03 | 106,436 | -0.19(-0.75%) |
Dec 04, 2019 | 24.28 | 25.60 | 23.96 | 25.22 | 149,668 | +0.82(+3.36%) |
Dec 03, 2019 | 25.14 | 25.59 | 23.30 | 24.40 | 286,106 | -1.10(-4.31%) |