Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.86 | 24.80 | 21.88 | 24.78 | 497,800 | +0.55(+2.27%) |
Feb 27, 2020 | 25.08 | 27.77 | 23.33 | 24.23 | 598,635 | +0.29(+1.21%) |
Feb 26, 2020 | 24.81 | 25.60 | 23.54 | 23.94 | 284,091 | -0.68(-2.76%) |
Feb 25, 2020 | 25.84 | 25.84 | 24.40 | 24.62 | 200,201 | -1.20(-4.65%) |
Feb 24, 2020 | 26.27 | 26.48 | 25.50 | 25.82 | 104,649 | -1.26(-4.65%) |
Feb 21, 2020 | 27.04 | 27.24 | 26.23 | 27.08 | 101,600 | -0.03(-0.11%) |
Feb 20, 2020 | 27.11 | 27.19 | 26.25 | 27.11 | 127,062 | -0.06(-0.22%) |
Feb 19, 2020 | 26.62 | 27.38 | 26.31 | 27.17 | 232,609 | +0.55(+2.07%) |
Feb 18, 2020 | 26.85 | 27.06 | 25.58 | 26.62 | 127,515 | -0.39(-1.44%) |
Feb 14, 2020 | 27.62 | 27.88 | 26.94 | 27.01 | 114,200 | -0.62(-2.24%) |
Feb 13, 2020 | 27.36 | 27.67 | 27.09 | 27.63 | 93,590 | +0.11(+0.40%) |
Feb 12, 2020 | 28.03 | 28.03 | 27.25 | 27.52 | 307,125 | -0.32(-1.15%) |
Feb 11, 2020 | 27.10 | 27.90 | 26.96 | 27.84 | 266,849 | +0.81(+3.00%) |
Feb 10, 2020 | 27.98 | 28.26 | 26.87 | 27.03 | 326,631 | -1.07(-3.81%) |
Feb 07, 2020 | 28.52 | 28.54 | 27.57 | 28.10 | 229,300 | -0.58(-2.02%) |
Feb 06, 2020 | 28.94 | 28.94 | 28.18 | 28.68 | 76,582 | -0.18(-0.62%) |
Feb 05, 2020 | 28.48 | 29.08 | 28.34 | 28.86 | 100,713 | +0.52(+1.83%) |
Feb 04, 2020 | 28.69 | 29.56 | 28.23 | 28.34 | 174,253 | -0.05(-0.18%) |
Feb 03, 2020 | 28.25 | 28.81 | 28.24 | 28.39 | 175,969 | +0.21(+0.75%) |
Jan 31, 2020 | 29.16 | 29.26 | 27.61 | 28.18 | 171,000 | -0.86(-2.96%) |
Jan 30, 2020 | 28.52 | 29.27 | 27.94 | 29.04 | 320,695 | +0.22(+0.76%) |
Jan 29, 2020 | 28.84 | 29.15 | 28.74 | 28.82 | 90,937 | -0.02(-0.07%) |
Jan 28, 2020 | 28.87 | 29.38 | 28.64 | 28.84 | 118,791 | +0.00(+0.00%) |
Jan 27, 2020 | 28.94 | 29.39 | 28.64 | 28.84 | 121,024 | -0.30(-1.03%) |
Jan 24, 2020 | 30.69 | 30.69 | 28.96 | 29.14 | 195,800 | -1.39(-4.55%) |
Jan 23, 2020 | 29.92 | 30.68 | 29.59 | 30.53 | 333,089 | +0.50(+1.67%) |
Jan 22, 2020 | 31.00 | 31.04 | 28.70 | 30.03 | 446,834 | -1.01(-3.25%) |
Jan 21, 2020 | 33.64 | 34.25 | 30.94 | 31.04 | 412,819 | -2.87(-8.46%) |
Jan 17, 2020 | 34.78 | 35.33 | 33.46 | 33.91 | 231,200 | -0.88(-2.53%) |
Jan 16, 2020 | 35.37 | 36.17 | 34.42 | 34.79 | 160,445 | -0.51(-1.44%) |
Jan 15, 2020 | 36.59 | 37.00 | 35.09 | 35.30 | 180,614 | -1.35(-3.68%) |
Jan 14, 2020 | 35.77 | 36.76 | 35.06 | 36.65 | 292,523 | +0.72(+2.00%) |
Jan 13, 2020 | 36.82 | 37.67 | 35.47 | 35.93 | 236,157 | -0.74(-2.02%) |
Jan 10, 2020 | 37.11 | 37.64 | 36.53 | 36.67 | 88,500 | -0.44(-1.19%) |
Jan 09, 2020 | 37.17 | 38.60 | 37.04 | 37.11 | 115,485 | +0.24(+0.65%) |
Jan 08, 2020 | 36.75 | 37.24 | 36.48 | 36.87 | 51,718 | +0.07(+0.19%) |
Jan 07, 2020 | 36.59 | 37.17 | 36.20 | 36.80 | 146,455 | +0.06(+0.16%) |
Jan 06, 2020 | 35.91 | 37.10 | 35.42 | 36.74 | 95,796 | +0.37(+1.02%) |
Jan 03, 2020 | 36.01 | 36.47 | 35.68 | 36.37 | 147,400 | -0.10(-0.27%) |
Jan 02, 2020 | 36.18 | 36.69 | 34.88 | 36.47 | 138,063 | +0.66(+1.84%) |
Dec 31, 2019 | 35.55 | 36.19 | 35.55 | 35.81 | 65,800 | +0.19(+0.53%) |
Dec 30, 2019 | 36.25 | 36.44 | 35.53 | 35.62 | 64,294 | -0.61(-1.68%) |
Dec 27, 2019 | 36.37 | 36.48 | 35.69 | 36.23 | 70,000 | -0.09(-0.25%) |
Dec 26, 2019 | 36.23 | 36.92 | 35.84 | 36.32 | 127,887 | +0.15(+0.41%) |
Dec 24, 2019 | 36.46 | 36.46 | 35.27 | 36.17 | 49,100 | -0.42(-1.15%) |
Dec 23, 2019 | 37.37 | 37.42 | 36.50 | 36.59 | 127,993 | -0.57(-1.53%) |
Dec 20, 2019 | 36.92 | 37.28 | 36.58 | 37.16 | 451,000 | +0.32(+0.87%) |
Dec 19, 2019 | 36.74 | 36.99 | 36.19 | 36.84 | 90,148 | +0.09(+0.24%) |
Dec 18, 2019 | 36.88 | 37.24 | 36.39 | 36.75 | 96,513 | -0.13(-0.35%) |
Dec 17, 2019 | 36.10 | 36.98 | 35.91 | 36.88 | 113,533 | +0.76(+2.10%) |
Dec 16, 2019 | 36.32 | 37.16 | 36.04 | 36.12 | 139,238 | +0.16(+0.44%) |
Dec 13, 2019 | 35.87 | 36.55 | 35.70 | 35.96 | 100,600 | -0.17(-0.47%) |
Dec 12, 2019 | 35.87 | 36.39 | 35.28 | 36.13 | 116,089 | +0.10(+0.28%) |
Dec 11, 2019 | 37.30 | 37.45 | 35.91 | 36.03 | 197,359 | -1.27(-3.40%) |
Dec 10, 2019 | 36.87 | 37.34 | 35.98 | 37.30 | 108,597 | +0.33(+0.89%) |
Dec 09, 2019 | 37.43 | 37.45 | 36.63 | 36.97 | 121,623 | -0.50(-1.33%) |
Dec 06, 2019 | 37.29 | 38.14 | 37.02 | 37.47 | 152,400 | +0.38(+1.02%) |
Dec 05, 2019 | 37.40 | 37.56 | 36.85 | 37.09 | 262,063 | -0.38(-1.01%) |
Dec 04, 2019 | 38.40 | 38.73 | 37.16 | 37.47 | 72,681 | -0.80(-2.09%) |
Dec 03, 2019 | 36.77 | 38.81 | 36.77 | 38.27 | 230,484 | +1.01(+2.71%) |