Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 35.40 | 45.00 | 35.22 | 44.83 | 134,653 | +10.03(+28.83%) |
Feb 27, 2020 | 30.60 | 36.60 | 30.00 | 34.80 | 39,326 | +3.13(+9.87%) |
Feb 26, 2020 | 33.48 | 34.27 | 31.20 | 31.67 | 14,977 | -2.18(-6.43%) |
Feb 25, 2020 | 36.78 | 37.20 | 33.00 | 33.85 | 12,792 | -2.15(-5.97%) |
Feb 24, 2020 | 36.60 | 37.78 | 34.80 | 36.00 | 17,409 | -0.86(-2.33%) |
Feb 21, 2020 | 33.60 | 37.78 | 33.60 | 36.86 | 23,266 | +3.05(+9.02%) |
Feb 20, 2020 | 34.02 | 35.40 | 32.60 | 33.81 | 12,283 | +0.15(+0.45%) |
Feb 19, 2020 | 32.37 | 33.84 | 31.50 | 33.66 | 12,176 | +0.95(+2.90%) |
Feb 18, 2020 | 31.74 | 32.81 | 31.39 | 32.71 | 7,320 | +1.13(+3.57%) |
Feb 14, 2020 | 32.88 | 33.20 | 31.20 | 31.58 | 12,386 | -1.62(-4.88%) |
Feb 13, 2020 | 30.60 | 35.13 | 30.01 | 33.20 | 31,829 | +2.60(+8.51%) |
Feb 12, 2020 | 33.00 | 33.00 | 30.07 | 30.60 | 23,247 | -1.80(-5.56%) |
Feb 11, 2020 | 34.80 | 35.40 | 31.80 | 32.40 | 29,093 | -2.93(-8.29%) |
Feb 10, 2020 | 41.40 | 46.20 | 30.00 | 35.33 | 159,011 | -1.87(-5.03%) |
Feb 07, 2020 | 32.13 | 38.88 | 32.13 | 37.20 | 88,418 | +5.44(+17.14%) |
Feb 06, 2020 | 28.71 | 32.98 | 28.20 | 31.76 | 45,950 | +3.05(+10.62%) |
Feb 05, 2020 | 27.57 | 28.80 | 26.99 | 28.71 | 11,979 | +2.31(+8.75%) |
Feb 04, 2020 | 26.40 | 27.60 | 26.40 | 26.40 | 7,683 | +0.00(+0.00%) |
Feb 03, 2020 | 27.60 | 27.60 | 26.40 | 26.40 | 5,335 | -0.29(-1.08%) |
Jan 31, 2020 | 26.40 | 27.54 | 25.80 | 26.69 | 8,175 | +0.57(+2.18%) |
Jan 30, 2020 | 26.40 | 26.55 | 25.21 | 26.12 | 7,754 | -0.04(-0.16%) |
Jan 29, 2020 | 26.40 | 26.40 | 25.81 | 26.16 | 6,759 | +0.13(+0.51%) |
Jan 28, 2020 | 26.40 | 27.37 | 25.80 | 26.03 | 4,248 | -0.11(-0.44%) |
Jan 27, 2020 | 27.00 | 27.00 | 26.06 | 26.14 | 6,930 | -1.11(-4.07%) |
Jan 24, 2020 | 28.20 | 28.20 | 27.00 | 27.25 | 8,071 | -0.71(-2.55%) |
Jan 23, 2020 | 26.94 | 28.20 | 26.71 | 27.97 | 11,103 | +0.92(+3.42%) |
Jan 22, 2020 | 27.60 | 27.60 | 25.80 | 27.04 | 11,028 | -0.40(-1.46%) |
Jan 21, 2020 | 27.60 | 27.60 | 26.46 | 27.44 | 13,045 | -0.28(-1.02%) |
Jan 17, 2020 | 28.11 | 28.20 | 27.60 | 27.73 | 7,745 | -0.47(-1.68%) |
Jan 16, 2020 | 28.80 | 28.80 | 28.20 | 28.20 | 6,093 | +0.20(+0.73%) |
Jan 15, 2020 | 28.31 | 28.73 | 27.80 | 28.00 | 11,013 | -0.64(-2.24%) |
Jan 14, 2020 | 28.14 | 28.80 | 28.13 | 28.64 | 4,730 | -0.08(-0.27%) |
Jan 13, 2020 | 29.36 | 29.36 | 28.05 | 28.72 | 7,267 | -0.08(-0.29%) |
Jan 10, 2020 | 28.85 | 29.40 | 28.44 | 28.80 | 6,408 | +0.34(+1.18%) |
Jan 09, 2020 | 29.61 | 29.69 | 28.20 | 28.46 | 5,989 | -0.34(-1.17%) |
Jan 08, 2020 | 28.80 | 28.80 | 28.20 | 28.80 | 9,727 | +0.00(+0.00%) |
Jan 07, 2020 | 29.40 | 29.40 | 28.80 | 28.80 | 4,961 | -0.01(-0.02%) |
Jan 06, 2020 | 29.52 | 29.52 | 27.60 | 28.81 | 12,167 | -0.37(-1.25%) |
Jan 03, 2020 | 29.10 | 30.08 | 28.80 | 29.17 | 9,345 | -1.21(-3.99%) |
Jan 02, 2020 | 29.70 | 30.60 | 28.35 | 30.38 | 17,723 | -1.00(-3.17%) |
Dec 31, 2019 | 31.20 | 31.80 | 30.96 | 31.38 | 20,565 | +0.01(+0.02%) |
Dec 30, 2019 | 31.08 | 32.82 | 31.08 | 31.37 | 8,051 | -0.25(-0.78%) |
Dec 27, 2019 | 32.10 | 32.38 | 30.60 | 31.62 | 8,280 | -0.75(-2.32%) |
Dec 26, 2019 | 33.60 | 33.60 | 31.89 | 32.37 | 9,580 | -0.51(-1.55%) |
Dec 24, 2019 | 32.35 | 33.00 | 31.50 | 32.88 | 7,438 | +1.08(+3.40%) |
Dec 23, 2019 | 30.60 | 32.40 | 30.00 | 31.80 | 11,864 | +1.18(+3.84%) |
Dec 20, 2019 | 30.60 | 30.90 | 30.07 | 30.62 | 2,716 | +0.14(+0.45%) |
Dec 19, 2019 | 30.90 | 31.71 | 30.00 | 30.49 | 3,582 | +0.23(+0.77%) |
Dec 18, 2019 | 32.40 | 32.40 | 30.00 | 30.25 | 7,688 | -1.52(-4.80%) |
Dec 17, 2019 | 31.20 | 32.40 | 30.61 | 31.78 | 10,568 | +1.18(+3.84%) |
Dec 16, 2019 | 32.40 | 32.40 | 30.60 | 30.60 | 4,432 | -0.71(-2.26%) |
Dec 13, 2019 | 31.14 | 31.74 | 30.67 | 31.31 | 4,168 | +0.11(+0.35%) |
Dec 12, 2019 | 30.00 | 32.40 | 30.00 | 31.20 | 6,677 | -0.60(-1.89%) |
Dec 11, 2019 | 33.00 | 33.60 | 31.27 | 31.80 | 8,657 | -1.69(-5.05%) |
Dec 10, 2019 | 33.00 | 34.80 | 32.40 | 33.49 | 15,449 | +0.01(+0.04%) |
Dec 09, 2019 | 33.00 | 33.90 | 32.70 | 33.48 | 9,248 | +0.67(+2.05%) |
Dec 06, 2019 | 33.15 | 33.61 | 32.40 | 32.81 | 12,108 | -0.22(-0.65%) |
Dec 05, 2019 | 34.26 | 35.40 | 32.74 | 33.02 | 8,575 | -0.59(-1.77%) |
Dec 04, 2019 | 34.80 | 35.10 | 32.71 | 33.62 | 12,454 | -0.58(-1.68%) |
Dec 03, 2019 | 36.60 | 37.14 | 33.60 | 34.19 | 15,276 | -2.41(-6.57%) |