Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.29 | 22.70 | 21.00 | 22.10 | 689,500 | -1.20(-5.15%) |
Feb 27, 2020 | 23.61 | 25.15 | 20.00 | 23.30 | 1,688,919 | -3.27(-12.31%) |
Feb 26, 2020 | 28.32 | 28.46 | 26.50 | 26.57 | 301,341 | -1.47(-5.24%) |
Feb 25, 2020 | 28.68 | 28.70 | 27.60 | 28.04 | 468,875 | -0.62(-2.16%) |
Feb 24, 2020 | 28.62 | 28.99 | 28.20 | 28.66 | 211,296 | -0.96(-3.24%) |
Feb 21, 2020 | 29.78 | 29.78 | 29.26 | 29.62 | 188,900 | -0.27(-0.90%) |
Feb 20, 2020 | 29.58 | 30.25 | 29.58 | 29.89 | 117,034 | +0.06(+0.20%) |
Feb 19, 2020 | 29.62 | 30.08 | 29.44 | 29.83 | 113,427 | +0.23(+0.78%) |
Feb 18, 2020 | 29.75 | 29.97 | 29.36 | 29.60 | 249,669 | -0.23(-0.77%) |
Feb 14, 2020 | 30.00 | 30.00 | 29.62 | 29.83 | 94,000 | -0.14(-0.47%) |
Feb 13, 2020 | 29.63 | 29.99 | 29.44 | 29.97 | 111,297 | +0.14(+0.47%) |
Feb 12, 2020 | 29.47 | 29.94 | 29.38 | 29.83 | 161,463 | +0.68(+2.33%) |
Feb 11, 2020 | 28.92 | 29.29 | 28.59 | 29.15 | 147,807 | +0.32(+1.11%) |
Feb 10, 2020 | 28.49 | 28.89 | 28.44 | 28.83 | 144,863 | +0.23(+0.80%) |
Feb 07, 2020 | 28.44 | 28.77 | 28.41 | 28.60 | 95,500 | -0.03(-0.10%) |
Feb 06, 2020 | 29.11 | 29.11 | 28.50 | 28.63 | 165,862 | -0.37(-1.28%) |
Feb 05, 2020 | 28.90 | 29.37 | 28.70 | 29.00 | 218,943 | +0.41(+1.43%) |
Feb 04, 2020 | 28.52 | 29.01 | 28.39 | 28.59 | 264,585 | +0.46(+1.64%) |
Feb 03, 2020 | 27.98 | 28.39 | 27.90 | 28.13 | 177,785 | +0.27(+0.97%) |
Jan 31, 2020 | 27.95 | 28.16 | 27.81 | 27.86 | 218,400 | -0.24(-0.85%) |
Jan 30, 2020 | 27.67 | 28.11 | 27.65 | 28.10 | 233,162 | +0.10(+0.36%) |
Jan 29, 2020 | 28.08 | 28.38 | 27.75 | 28.00 | 206,756 | -0.08(-0.28%) |
Jan 28, 2020 | 28.30 | 28.53 | 28.07 | 28.08 | 191,097 | +0.06(+0.21%) |
Jan 27, 2020 | 27.95 | 28.25 | 27.68 | 28.02 | 129,282 | -0.50(-1.75%) |
Jan 24, 2020 | 28.62 | 28.74 | 28.30 | 28.52 | 103,300 | -0.10(-0.35%) |
Jan 23, 2020 | 28.66 | 28.79 | 28.21 | 28.62 | 165,920 | -0.21(-0.73%) |
Jan 22, 2020 | 29.15 | 29.30 | 28.74 | 28.83 | 122,583 | -0.32(-1.10%) |
Jan 21, 2020 | 29.38 | 29.40 | 28.93 | 29.15 | 143,181 | -0.37(-1.25%) |
Jan 17, 2020 | 29.80 | 29.80 | 29.41 | 29.52 | 203,900 | -0.15(-0.51%) |
Jan 16, 2020 | 29.22 | 29.70 | 29.22 | 29.67 | 167,205 | +0.61(+2.10%) |
Jan 15, 2020 | 29.56 | 29.67 | 28.90 | 29.06 | 172,901 | -0.57(-1.92%) |
Jan 14, 2020 | 29.40 | 29.69 | 29.40 | 29.63 | 123,986 | +0.15(+0.51%) |
Jan 13, 2020 | 29.32 | 29.64 | 29.19 | 29.48 | 106,982 | +0.08(+0.27%) |
Jan 10, 2020 | 29.77 | 29.98 | 29.29 | 29.40 | 150,500 | -0.40(-1.34%) |
Jan 09, 2020 | 30.12 | 30.21 | 29.71 | 29.80 | 278,191 | +0.00(+0.00%) |
Jan 08, 2020 | 29.60 | 29.98 | 29.48 | 29.80 | 147,425 | +0.21(+0.71%) |
Jan 07, 2020 | 29.68 | 29.80 | 29.42 | 29.59 | 137,665 | -0.30(-1.00%) |
Jan 06, 2020 | 29.75 | 30.14 | 29.75 | 29.89 | 137,466 | -0.20(-0.66%) |
Jan 03, 2020 | 29.79 | 30.22 | 29.79 | 30.09 | 137,700 | -0.19(-0.63%) |
Jan 02, 2020 | 29.73 | 30.29 | 29.51 | 30.28 | 239,968 | +0.96(+3.27%) |
Dec 31, 2019 | 29.53 | 29.70 | 29.12 | 29.32 | 288,200 | -0.23(-0.78%) |
Dec 30, 2019 | 29.62 | 29.83 | 29.30 | 29.55 | 318,393 | -0.11(-0.37%) |
Dec 27, 2019 | 29.78 | 29.92 | 29.47 | 29.66 | 170,600 | +0.05(+0.17%) |
Dec 26, 2019 | 29.81 | 29.89 | 29.46 | 29.61 | 159,156 | -0.33(-1.10%) |
Dec 24, 2019 | 30.13 | 30.13 | 29.80 | 29.94 | 60,400 | -0.19(-0.63%) |
Dec 23, 2019 | 30.43 | 30.50 | 30.02 | 30.13 | 146,207 | -0.24(-0.79%) |
Dec 20, 2019 | 30.68 | 30.73 | 30.27 | 30.37 | 305,000 | -0.31(-1.01%) |
Dec 19, 2019 | 30.91 | 30.91 | 30.68 | 30.68 | 171,599 | -0.24(-0.78%) |
Dec 18, 2019 | 30.93 | 31.01 | 30.63 | 30.92 | 141,507 | +0.01(+0.03%) |
Dec 17, 2019 | 31.04 | 31.09 | 30.76 | 30.91 | 105,782 | -0.10(-0.32%) |
Dec 16, 2019 | 31.13 | 31.53 | 30.92 | 31.01 | 135,420 | -0.06(-0.19%) |
Dec 13, 2019 | 31.89 | 31.89 | 30.80 | 31.07 | 173,200 | -0.93(-2.91%) |
Dec 12, 2019 | 31.68 | 32.27 | 31.68 | 32.00 | 122,002 | +0.32(+1.01%) |
Dec 11, 2019 | 31.07 | 31.71 | 30.97 | 31.68 | 209,286 | +0.72(+2.33%) |
Dec 10, 2019 | 30.91 | 31.07 | 30.71 | 30.96 | 176,816 | -0.01(-0.03%) |
Dec 09, 2019 | 30.86 | 31.06 | 30.66 | 30.97 | 133,742 | -0.03(-0.10%) |
Dec 06, 2019 | 30.80 | 31.25 | 30.80 | 31.00 | 214,200 | +0.53(+1.74%) |
Dec 05, 2019 | 30.05 | 30.55 | 29.93 | 30.47 | 157,826 | +0.47(+1.57%) |
Dec 04, 2019 | 29.91 | 30.29 | 29.87 | 30.00 | 129,298 | +0.29(+0.98%) |
Dec 03, 2019 | 29.69 | 29.76 | 29.22 | 29.71 | 142,002 | -0.29(-0.97%) |