Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.40 | 18.90 | 17.50 | 17.70 | 21,180 | -1.00(-5.35%) |
Feb 27, 2020 | 20.80 | 20.90 | 18.60 | 18.70 | 19,353 | -2.20(-10.53%) |
Feb 26, 2020 | 20.40 | 21.10 | 20.40 | 20.90 | 13,158 | +0.40(+1.95%) |
Feb 25, 2020 | 21.30 | 22.30 | 20.40 | 20.50 | 16,060 | -0.60(-2.84%) |
Feb 24, 2020 | 22.20 | 22.20 | 21.00 | 21.10 | 13,595 | -0.20(-0.94%) |
Feb 21, 2020 | 21.00 | 21.80 | 20.88 | 21.30 | 15,620 | +0.50(+2.40%) |
Feb 20, 2020 | 21.70 | 21.70 | 20.40 | 20.80 | 25,943 | -0.80(-3.70%) |
Feb 19, 2020 | 22.20 | 22.20 | 21.50 | 21.60 | 11,656 | -0.40(-1.82%) |
Feb 18, 2020 | 22.30 | 22.80 | 21.80 | 22.00 | 23,856 | -0.20(-0.90%) |
Feb 14, 2020 | 22.50 | 22.50 | 22.20 | 22.20 | 31,960 | -0.60(-2.63%) |
Feb 13, 2020 | 22.50 | 24.00 | 22.10 | 22.80 | 40,457 | +0.10(+0.44%) |
Feb 12, 2020 | 23.00 | 23.00 | 21.80 | 22.70 | 33,588 | -0.40(-1.73%) |
Feb 11, 2020 | 22.50 | 24.20 | 22.10 | 23.10 | 54,618 | +0.40(+1.76%) |
Feb 10, 2020 | 23.00 | 23.00 | 21.82 | 22.70 | 41,226 | -1.30(-5.42%) |
Feb 07, 2020 | 25.00 | 25.10 | 23.30 | 24.00 | 13,880 | -1.10(-4.38%) |
Feb 06, 2020 | 26.00 | 26.50 | 25.10 | 25.10 | 24,279 | -1.30(-4.92%) |
Feb 05, 2020 | 27.00 | 27.00 | 25.70 | 26.40 | 22,867 | -1.15(-4.17%) |
Feb 04, 2020 | 26.50 | 27.90 | 24.80 | 27.55 | 46,235 | +0.10(+0.36%) |
Feb 03, 2020 | 28.50 | 28.85 | 27.20 | 27.45 | 21,506 | -1.05(-3.68%) |
Jan 31, 2020 | 29.50 | 29.90 | 28.00 | 28.50 | 23,050 | -1.15(-3.88%) |
Jan 30, 2020 | 29.50 | 29.90 | 29.00 | 29.65 | 9,514 | -0.05(-0.17%) |
Jan 29, 2020 | 29.60 | 30.00 | 29.50 | 29.70 | 9,310 | +0.10(+0.34%) |
Jan 28, 2020 | 30.00 | 30.10 | 29.00 | 29.60 | 23,192 | +0.10(+0.34%) |
Jan 27, 2020 | 30.10 | 30.20 | 28.60 | 29.50 | 22,215 | -0.80(-2.64%) |
Jan 24, 2020 | 30.50 | 31.00 | 30.10 | 30.30 | 12,910 | -0.20(-0.66%) |
Jan 23, 2020 | 30.70 | 30.70 | 30.10 | 30.50 | 18,129 | -0.20(-0.65%) |
Jan 22, 2020 | 31.80 | 32.00 | 30.70 | 30.70 | 9,924 | -1.20(-3.76%) |
Jan 21, 2020 | 32.10 | 32.40 | 31.40 | 31.90 | 38,154 | -0.10(-0.31%) |
Jan 17, 2020 | 32.50 | 32.50 | 31.60 | 32.00 | 11,770 | -0.70(-2.14%) |
Jan 16, 2020 | 33.10 | 33.10 | 32.60 | 32.70 | 5,097 | -0.10(-0.30%) |
Jan 15, 2020 | 32.50 | 33.20 | 32.30 | 32.80 | 21,035 | -0.20(-0.61%) |
Jan 14, 2020 | 31.20 | 33.20 | 31.00 | 33.00 | 38,379 | +1.50(+4.76%) |
Jan 13, 2020 | 31.00 | 31.90 | 31.00 | 31.50 | 10,810 | +0.30(+0.96%) |
Jan 10, 2020 | 31.20 | 31.70 | 30.80 | 31.20 | 8,460 | +0.10(+0.32%) |
Jan 09, 2020 | 30.70 | 31.10 | 30.70 | 31.10 | 4,772 | +0.20(+0.65%) |
Jan 08, 2020 | 30.70 | 31.10 | 30.70 | 30.90 | 5,658 | +0.20(+0.65%) |
Jan 07, 2020 | 30.70 | 31.00 | 30.50 | 30.70 | 5,061 | -0.10(-0.32%) |
Jan 06, 2020 | 30.80 | 31.45 | 30.60 | 30.80 | 7,289 | -0.30(-0.96%) |
Jan 03, 2020 | 30.80 | 31.80 | 30.70 | 31.10 | 8,830 | -0.20(-0.64%) |
Jan 02, 2020 | 31.10 | 31.40 | 30.50 | 31.30 | 7,630 | +0.40(+1.29%) |
Dec 31, 2019 | 31.20 | 31.45 | 30.70 | 30.90 | 10,440 | -0.30(-0.96%) |
Dec 30, 2019 | 31.40 | 31.60 | 31.20 | 31.20 | 9,839 | -0.70(-2.19%) |
Dec 27, 2019 | 31.70 | 32.00 | 31.60 | 31.90 | 4,220 | -0.10(-0.31%) |
Dec 26, 2019 | 31.60 | 32.60 | 31.60 | 32.00 | 6,868 | +0.20(+0.63%) |
Dec 24, 2019 | 31.80 | 31.95 | 31.30 | 31.80 | 3,870 | +0.00(+0.00%) |
Dec 23, 2019 | 31.80 | 32.03 | 31.20 | 31.80 | 10,048 | -0.10(-0.31%) |
Dec 20, 2019 | 32.00 | 32.20 | 31.40 | 31.90 | 22,750 | +0.00(+0.00%) |
Dec 19, 2019 | 31.40 | 31.90 | 30.90 | 31.90 | 11,267 | +0.60(+1.92%) |
Dec 18, 2019 | 31.60 | 31.60 | 30.70 | 31.30 | 6,741 | -0.20(-0.63%) |
Dec 17, 2019 | 31.90 | 31.90 | 31.40 | 31.50 | 6,143 | -0.40(-1.25%) |
Dec 16, 2019 | 31.70 | 31.90 | 31.50 | 31.90 | 4,576 | +0.30(+0.95%) |
Dec 13, 2019 | 31.30 | 31.80 | 31.10 | 31.60 | 5,220 | +0.10(+0.32%) |
Dec 12, 2019 | 31.40 | 31.90 | 31.10 | 31.50 | 4,995 | +0.00(+0.00%) |
Dec 11, 2019 | 32.00 | 32.00 | 31.00 | 31.50 | 6,984 | -0.20(-0.63%) |
Dec 10, 2019 | 31.90 | 32.20 | 31.10 | 31.70 | 11,777 | -0.20(-0.63%) |
Dec 09, 2019 | 32.10 | 32.70 | 31.80 | 31.90 | 8,788 | -0.20(-0.62%) |
Dec 06, 2019 | 32.00 | 32.40 | 31.80 | 32.10 | 8,060 | +0.20(+0.63%) |
Dec 05, 2019 | 32.10 | 32.40 | 31.50 | 31.90 | 9,049 | +0.00(+0.00%) |
Dec 04, 2019 | 32.90 | 32.90 | 31.50 | 31.90 | 8,244 | +0.10(+0.31%) |
Dec 03, 2019 | 32.50 | 32.80 | 31.60 | 31.80 | 11,158 | -1.00(-3.05%) |