Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.48 | 16.49 | 14.79 | 16.49 | 379,318 | +0.42(+2.64%) |
Feb 27, 2020 | 17.14 | 17.67 | 16.07 | 16.07 | 449,464 | -1.97(-10.93%) |
Feb 26, 2020 | 19.40 | 19.53 | 18.04 | 18.04 | 306,581 | -1.18(-6.15%) |
Feb 25, 2020 | 21.25 | 21.25 | 19.01 | 19.22 | 326,532 | -1.88(-8.91%) |
Feb 24, 2020 | 21.82 | 21.85 | 21.06 | 21.10 | 408,138 | -2.17(-9.31%) |
Feb 21, 2020 | 23.46 | 23.46 | 22.92 | 23.27 | 63,830 | -0.63(-2.64%) |
Feb 20, 2020 | 24.16 | 24.43 | 23.81 | 23.90 | 54,761 | -0.07(-0.29%) |
Feb 19, 2020 | 23.65 | 24.12 | 23.42 | 23.97 | 48,721 | +0.63(+2.70%) |
Feb 18, 2020 | 23.31 | 23.46 | 22.94 | 23.34 | 84,869 | -0.38(-1.60%) |
Feb 14, 2020 | 24.21 | 24.21 | 23.46 | 23.72 | 38,542 | -0.28(-1.15%) |
Feb 13, 2020 | 24.08 | 24.28 | 23.73 | 23.99 | 42,723 | -0.21(-0.85%) |
Feb 12, 2020 | 24.19 | 24.44 | 23.82 | 24.20 | 97,249 | +0.64(+2.73%) |
Feb 11, 2020 | 23.69 | 23.71 | 23.39 | 23.56 | 56,752 | +0.50(+2.19%) |
Feb 10, 2020 | 23.18 | 23.18 | 22.78 | 23.05 | 111,723 | -0.31(-1.33%) |
Feb 07, 2020 | 23.37 | 23.52 | 23.11 | 23.36 | 73,422 | -0.33(-1.40%) |
Feb 06, 2020 | 24.25 | 24.31 | 23.65 | 23.69 | 77,546 | -0.53(-2.18%) |
Feb 05, 2020 | 23.26 | 24.36 | 23.17 | 24.22 | 217,150 | +1.70(+7.54%) |
Feb 04, 2020 | 23.11 | 23.31 | 22.47 | 22.52 | 114,052 | +0.10(+0.46%) |
Feb 03, 2020 | 22.92 | 22.99 | 22.29 | 22.42 | 268,954 | -0.61(-2.64%) |
Jan 31, 2020 | 23.83 | 23.83 | 22.79 | 23.03 | 476,720 | -1.50(-6.12%) |
Jan 30, 2020 | 23.74 | 24.57 | 23.57 | 24.53 | 106,183 | +0.40(+1.66%) |
Jan 29, 2020 | 24.94 | 25.14 | 24.12 | 24.13 | 79,286 | -0.56(-2.28%) |
Jan 28, 2020 | 24.77 | 24.98 | 24.49 | 24.69 | 114,074 | +0.25(+1.03%) |
Jan 27, 2020 | 24.97 | 25.01 | 24.42 | 24.44 | 127,287 | -1.45(-5.58%) |
Jan 24, 2020 | 26.35 | 26.35 | 25.50 | 25.88 | 171,521 | -0.63(-2.38%) |
Jan 23, 2020 | 26.25 | 26.65 | 25.78 | 26.51 | 73,081 | -0.20(-0.73%) |
Jan 22, 2020 | 27.12 | 27.19 | 26.62 | 26.71 | 70,362 | -0.54(-1.98%) |
Jan 21, 2020 | 28.03 | 28.03 | 27.21 | 27.25 | 104,251 | -1.04(-3.69%) |
Jan 17, 2020 | 28.80 | 28.92 | 28.26 | 28.29 | 115,975 | -0.41(-1.43%) |
Jan 16, 2020 | 28.97 | 29.15 | 28.68 | 28.70 | 76,638 | +0.06(+0.20%) |
Jan 15, 2020 | 28.89 | 28.92 | 28.48 | 28.65 | 42,598 | -0.42(-1.46%) |
Jan 14, 2020 | 28.98 | 29.09 | 28.58 | 29.07 | 82,120 | +0.06(+0.20%) |
Jan 13, 2020 | 29.00 | 29.17 | 28.64 | 29.01 | 170,302 | +0.01(+0.04%) |
Jan 10, 2020 | 29.29 | 29.35 | 28.96 | 29.00 | 65,051 | -0.32(-1.10%) |
Jan 09, 2020 | 28.90 | 29.40 | 28.27 | 29.32 | 99,805 | +0.38(+1.31%) |
Jan 08, 2020 | 30.00 | 30.00 | 28.88 | 28.95 | 111,065 | -1.06(-3.52%) |
Jan 07, 2020 | 29.99 | 30.03 | 29.32 | 30.00 | 63,635 | -0.14(-0.46%) |
Jan 06, 2020 | 30.00 | 30.45 | 29.74 | 30.14 | 119,372 | +0.47(+1.58%) |
Jan 03, 2020 | 30.55 | 30.55 | 29.47 | 29.67 | 106,732 | -0.21(-0.69%) |
Jan 02, 2020 | 29.69 | 29.92 | 29.53 | 29.87 | 95,339 | +0.54(+1.84%) |
Dec 31, 2019 | 28.75 | 29.36 | 28.67 | 29.34 | 71,590 | +0.30(+1.03%) |
Dec 30, 2019 | 29.50 | 29.53 | 28.95 | 29.04 | 127,309 | -0.17(-0.59%) |
Dec 27, 2019 | 29.74 | 29.74 | 29.19 | 29.21 | 118,504 | -0.26(-0.90%) |
Dec 26, 2019 | 29.77 | 29.91 | 29.39 | 29.47 | 99,659 | -0.03(-0.12%) |
Dec 24, 2019 | 29.68 | 29.72 | 29.37 | 29.51 | 36,711 | +0.00(+0.01%) |
Dec 23, 2019 | 28.87 | 29.54 | 28.76 | 29.50 | 138,263 | +0.64(+2.21%) |
Dec 20, 2019 | 28.48 | 28.97 | 28.48 | 28.87 | 114,605 | +0.48(+1.68%) |
Dec 19, 2019 | 28.41 | 28.57 | 28.32 | 28.39 | 90,383 | -0.01(-0.04%) |
Dec 18, 2019 | 28.10 | 28.73 | 28.10 | 28.40 | 49,215 | +0.19(+0.69%) |
Dec 17, 2019 | 28.41 | 28.65 | 27.99 | 28.21 | 75,905 | +0.02(+0.08%) |
Dec 16, 2019 | 27.81 | 28.32 | 27.81 | 28.18 | 71,657 | +0.79(+2.87%) |
Dec 13, 2019 | 27.99 | 28.32 | 27.36 | 27.40 | 83,605 | -0.49(-1.76%) |
Dec 12, 2019 | 26.87 | 27.97 | 26.87 | 27.89 | 113,377 | +1.08(+4.04%) |
Dec 11, 2019 | 26.76 | 27.16 | 26.73 | 26.80 | 60,092 | -0.10(-0.38%) |
Dec 10, 2019 | 26.91 | 27.07 | 26.69 | 26.91 | 52,018 | +0.14(+0.51%) |
Dec 09, 2019 | 26.43 | 27.04 | 26.43 | 26.77 | 63,493 | -0.13(-0.47%) |
Dec 06, 2019 | 26.19 | 26.99 | 26.12 | 26.90 | 103,979 | +1.06(+4.10%) |
Dec 05, 2019 | 26.39 | 26.50 | 25.65 | 25.84 | 40,874 | -0.30(-1.13%) |
Dec 04, 2019 | 25.78 | 26.26 | 25.69 | 26.13 | 103,434 | +0.80(+3.15%) |
Dec 03, 2019 | 25.67 | 25.76 | 25.19 | 25.34 | 65,608 | -0.75(-2.88%) |