Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.09 | 31.90 | 30.11 | 31.48 | 369,100 | -0.58(-1.81%) |
Feb 27, 2020 | 31.99 | 32.47 | 31.08 | 32.06 | 383,460 | -0.84(-2.55%) |
Feb 26, 2020 | 32.00 | 33.39 | 32.00 | 32.90 | 286,788 | +0.90(+2.81%) |
Feb 25, 2020 | 32.73 | 33.47 | 31.63 | 32.00 | 394,945 | -0.76(-2.32%) |
Feb 24, 2020 | 31.72 | 32.99 | 31.07 | 32.76 | 372,736 | -0.95(-2.82%) |
Feb 21, 2020 | 33.41 | 34.51 | 31.21 | 33.71 | 588,400 | -1.40(-3.99%) |
Feb 20, 2020 | 31.10 | 35.13 | 30.75 | 35.11 | 2,003,057 | +5.11(+17.03%) |
Feb 19, 2020 | 30.76 | 31.85 | 28.70 | 30.00 | 2,268,892 | +2.00(+7.14%) |
Feb 18, 2020 | 27.67 | 28.00 | 26.76 | 28.00 | 429,357 | +0.10(+0.36%) |
Feb 14, 2020 | 27.00 | 27.90 | 26.42 | 27.90 | 240,400 | +0.55(+2.01%) |
Feb 13, 2020 | 26.99 | 27.74 | 26.34 | 27.35 | 217,732 | +0.35(+1.30%) |
Feb 12, 2020 | 25.94 | 27.66 | 25.56 | 27.00 | 189,214 | +0.89(+3.41%) |
Feb 11, 2020 | 26.28 | 26.71 | 25.55 | 26.11 | 116,857 | -0.26(-0.99%) |
Feb 10, 2020 | 25.50 | 27.16 | 25.50 | 26.37 | 134,958 | +0.65(+2.53%) |
Feb 07, 2020 | 25.33 | 25.95 | 25.01 | 25.72 | 105,500 | +0.32(+1.26%) |
Feb 06, 2020 | 25.47 | 25.64 | 24.59 | 25.40 | 188,881 | -0.19(-0.74%) |
Feb 05, 2020 | 26.64 | 26.64 | 25.31 | 25.59 | 145,606 | -0.85(-3.21%) |
Feb 04, 2020 | 25.83 | 26.44 | 25.12 | 26.44 | 128,101 | +0.85(+3.32%) |
Feb 03, 2020 | 25.99 | 26.92 | 25.28 | 25.59 | 198,229 | -0.50(-1.92%) |
Jan 31, 2020 | 25.73 | 26.09 | 25.33 | 26.09 | 154,100 | +0.49(+1.91%) |
Jan 30, 2020 | 25.76 | 25.77 | 25.21 | 25.60 | 101,441 | -0.01(-0.04%) |
Jan 29, 2020 | 25.72 | 25.77 | 25.17 | 25.61 | 125,546 | +0.01(+0.04%) |
Jan 28, 2020 | 25.76 | 26.17 | 25.28 | 25.60 | 162,514 | +0.09(+0.35%) |
Jan 27, 2020 | 25.75 | 25.80 | 25.00 | 25.51 | 170,724 | -0.48(-1.85%) |
Jan 24, 2020 | 26.41 | 26.80 | 25.46 | 25.99 | 183,700 | -0.26(-0.99%) |
Jan 23, 2020 | 26.83 | 27.13 | 25.86 | 26.25 | 240,574 | -0.68(-2.53%) |
Jan 22, 2020 | 28.00 | 28.00 | 26.46 | 26.93 | 299,619 | -1.03(-3.68%) |
Jan 21, 2020 | 26.87 | 27.96 | 26.62 | 27.96 | 290,948 | +1.01(+3.75%) |
Jan 17, 2020 | 26.66 | 27.50 | 26.47 | 26.95 | 247,700 | +0.50(+1.89%) |
Jan 16, 2020 | 25.94 | 26.58 | 25.94 | 26.45 | 109,275 | +0.76(+2.96%) |
Jan 15, 2020 | 25.51 | 26.38 | 25.45 | 25.69 | 185,907 | +0.19(+0.75%) |
Jan 14, 2020 | 25.90 | 25.90 | 25.00 | 25.50 | 73,515 | -0.37(-1.43%) |
Jan 13, 2020 | 24.92 | 26.04 | 24.68 | 25.87 | 293,767 | +1.07(+4.31%) |
Jan 10, 2020 | 24.44 | 24.86 | 23.38 | 24.80 | 212,700 | +0.41(+1.68%) |
Jan 09, 2020 | 25.05 | 26.07 | 24.11 | 24.39 | 274,334 | -0.63(-2.52%) |
Jan 08, 2020 | 24.05 | 25.14 | 23.50 | 25.02 | 427,880 | +0.78(+3.22%) |
Jan 07, 2020 | 23.60 | 24.43 | 23.03 | 24.24 | 221,371 | +0.74(+3.15%) |
Jan 06, 2020 | 23.19 | 23.97 | 22.83 | 23.50 | 265,423 | +0.31(+1.34%) |
Jan 03, 2020 | 22.70 | 23.70 | 22.59 | 23.19 | 180,100 | +0.29(+1.27%) |
Jan 02, 2020 | 24.00 | 24.00 | 22.30 | 22.90 | 298,685 | -0.60(-2.55%) |
Dec 31, 2019 | 23.40 | 23.95 | 23.01 | 23.50 | 171,600 | +0.32(+1.38%) |
Dec 30, 2019 | 24.76 | 24.90 | 22.95 | 23.18 | 526,080 | -1.81(-7.24%) |
Dec 27, 2019 | 23.48 | 25.30 | 23.42 | 24.99 | 226,600 | +1.60(+6.84%) |
Dec 26, 2019 | 22.56 | 23.71 | 22.36 | 23.39 | 249,851 | +1.06(+4.75%) |
Dec 24, 2019 | 23.39 | 23.73 | 22.16 | 22.33 | 145,300 | -0.97(-4.16%) |
Dec 23, 2019 | 24.61 | 24.74 | 23.30 | 23.30 | 247,588 | -1.38(-5.59%) |
Dec 20, 2019 | 23.70 | 24.86 | 23.20 | 24.68 | 325,900 | +1.07(+4.53%) |
Dec 19, 2019 | 22.70 | 23.63 | 22.68 | 23.61 | 356,144 | +0.72(+3.15%) |
Dec 18, 2019 | 22.66 | 23.13 | 22.25 | 22.89 | 114,466 | +0.39(+1.73%) |
Dec 17, 2019 | 22.50 | 22.95 | 22.21 | 22.50 | 137,794 | -0.40(-1.75%) |
Dec 16, 2019 | 22.50 | 23.18 | 22.23 | 22.90 | 417,413 | -0.40(-1.72%) |
Dec 13, 2019 | 22.18 | 23.68 | 22.18 | 23.30 | 307,900 | +1.15(+5.19%) |
Dec 12, 2019 | 21.41 | 22.30 | 21.03 | 22.15 | 201,928 | +0.55(+2.55%) |
Dec 11, 2019 | 21.66 | 21.97 | 20.87 | 21.60 | 229,940 | +0.06(+0.28%) |
Dec 10, 2019 | 20.20 | 21.65 | 20.20 | 21.54 | 526,605 | +1.34(+6.63%) |
Dec 09, 2019 | 20.60 | 20.80 | 19.32 | 20.20 | 352,161 | -0.60(-2.88%) |
Dec 06, 2019 | 21.27 | 22.05 | 20.61 | 20.80 | 169,600 | -0.54(-2.53%) |
Dec 05, 2019 | 21.45 | 22.11 | 20.76 | 21.34 | 123,673 | -0.17(-0.79%) |
Dec 04, 2019 | 22.24 | 22.24 | 21.32 | 21.51 | 165,762 | -0.50(-2.27%) |
Dec 03, 2019 | 22.00 | 22.01 | 20.81 | 22.01 | 272,773 | -0.53(-2.35%) |