Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.72 | 27.03 | 23.05 | 26.82 | 42,942 | -0.73(-2.66%) |
Feb 27, 2020 | 27.78 | 31.54 | 25.93 | 27.55 | 28,173 | -2.75(-9.07%) |
Feb 26, 2020 | 32.64 | 33.07 | 30.30 | 30.30 | 13,543 | -1.32(-4.19%) |
Feb 25, 2020 | 38.24 | 38.24 | 31.49 | 31.63 | 27,560 | -4.43(-12.30%) |
Feb 24, 2020 | 36.52 | 37.93 | 35.01 | 36.06 | 13,448 | -5.97(-14.21%) |
Feb 21, 2020 | 43.62 | 43.62 | 41.82 | 42.04 | 4,222 | -2.83(-6.32%) |
Feb 20, 2020 | 45.34 | 45.87 | 42.75 | 44.87 | 5,046 | -0.22(-0.48%) |
Feb 19, 2020 | 44.85 | 45.10 | 43.27 | 45.08 | 17,594 | +1.46(+3.35%) |
Feb 18, 2020 | 42.52 | 43.62 | 42.52 | 43.62 | 2,766 | -0.44(-1.00%) |
Feb 14, 2020 | 44.99 | 44.99 | 43.51 | 44.06 | 10,019 | -0.63(-1.41%) |
Feb 13, 2020 | 44.11 | 45.84 | 42.56 | 44.69 | 4,756 | -0.56(-1.24%) |
Feb 12, 2020 | 45.40 | 45.40 | 44.77 | 45.26 | 10,229 | +1.71(+3.92%) |
Feb 11, 2020 | 43.10 | 44.66 | 43.10 | 43.55 | 10,328 | +1.50(+3.57%) |
Feb 10, 2020 | 41.33 | 42.08 | 41.13 | 42.05 | 6,044 | +0.52(+1.25%) |
Feb 07, 2020 | 45.70 | 45.70 | 41.52 | 41.53 | 6,441 | -2.02(-4.64%) |
Feb 06, 2020 | 44.07 | 44.07 | 43.20 | 43.55 | 9,528 | +0.09(+0.21%) |
Feb 05, 2020 | 43.19 | 44.88 | 42.49 | 43.45 | 12,155 | +2.08(+5.03%) |
Feb 04, 2020 | 40.45 | 41.57 | 40.45 | 41.37 | 10,821 | +3.11(+8.14%) |
Feb 03, 2020 | 39.22 | 39.22 | 38.00 | 38.26 | 10,716 | +0.88(+2.36%) |
Jan 31, 2020 | 40.16 | 40.16 | 37.29 | 37.38 | 12,524 | -2.91(-7.23%) |
Jan 30, 2020 | 40.21 | 40.29 | 36.24 | 40.29 | 6,200 | +0.06(+0.16%) |
Jan 29, 2020 | 43.03 | 43.03 | 40.23 | 40.23 | 16,313 | -0.94(-2.29%) |
Jan 28, 2020 | 41.65 | 41.65 | 39.70 | 41.17 | 5,309 | +1.75(+4.45%) |
Jan 27, 2020 | 41.22 | 42.44 | 38.19 | 39.41 | 4,728 | -3.98(-9.16%) |
Jan 24, 2020 | 45.86 | 45.86 | 42.89 | 43.39 | 4,437 | -2.25(-4.93%) |
Jan 23, 2020 | 44.46 | 45.64 | 43.61 | 45.64 | 6,886 | +0.60(+1.34%) |
Jan 22, 2020 | 45.94 | 46.15 | 45.04 | 45.04 | 6,330 | -0.92(-1.99%) |
Jan 21, 2020 | 46.05 | 46.30 | 45.63 | 45.95 | 5,682 | -0.81(-1.74%) |
Jan 17, 2020 | 46.72 | 48.30 | 46.23 | 46.77 | 5,797 | +0.37(+0.81%) |
Jan 16, 2020 | 46.01 | 46.39 | 46.01 | 46.39 | 5,404 | +1.63(+3.65%) |
Jan 15, 2020 | 45.10 | 45.23 | 44.76 | 44.76 | 981 | -0.69(-1.51%) |
Jan 14, 2020 | 45.24 | 45.98 | 45.00 | 45.45 | 11,640 | +0.20(+0.45%) |
Jan 13, 2020 | 46.42 | 46.77 | 44.43 | 45.24 | 5,325 | +1.04(+2.34%) |
Jan 10, 2020 | 45.02 | 45.02 | 43.98 | 44.21 | 3,650 | -0.84(-1.86%) |
Jan 09, 2020 | 45.76 | 48.10 | 44.30 | 45.04 | 13,889 | +0.61(+1.38%) |
Jan 08, 2020 | 44.22 | 45.06 | 43.51 | 44.43 | 10,515 | +0.28(+0.63%) |
Jan 07, 2020 | 43.27 | 44.31 | 43.27 | 44.15 | 1,825 | +1.02(+2.37%) |
Jan 06, 2020 | 41.22 | 43.13 | 41.22 | 43.13 | 7,864 | +0.13(+0.30%) |
Jan 03, 2020 | 44.38 | 44.38 | 42.92 | 43.00 | 5,940 | -1.54(-3.45%) |
Jan 02, 2020 | 43.89 | 44.54 | 43.51 | 44.54 | 4,224 | +1.68(+3.91%) |
Dec 31, 2019 | 42.31 | 42.86 | 41.92 | 42.86 | 4,723 | +0.69(+1.63%) |
Dec 30, 2019 | 42.27 | 42.88 | 42.07 | 42.18 | 6,288 | -0.80(-1.87%) |
Dec 27, 2019 | 45.72 | 45.72 | 42.85 | 42.98 | 4,580 | -0.47(-1.09%) |
Dec 26, 2019 | 43.86 | 43.89 | 43.44 | 43.45 | 5,429 | +0.22(+0.51%) |
Dec 24, 2019 | 44.01 | 44.01 | 43.17 | 43.23 | 3,435 | -0.05(-0.11%) |
Dec 23, 2019 | 44.42 | 48.64 | 42.65 | 43.28 | 7,048 | +0.99(+2.33%) |
Dec 20, 2019 | 42.81 | 50.34 | 42.06 | 42.30 | 7,601 | +0.50(+1.19%) |
Dec 19, 2019 | 41.38 | 41.80 | 41.38 | 41.80 | 899 | +0.62(+1.51%) |
Dec 18, 2019 | 40.82 | 41.42 | 40.82 | 41.18 | 1,280 | +0.48(+1.19%) |
Dec 17, 2019 | 40.58 | 40.70 | 40.48 | 40.70 | 1,125 | +0.36(+0.89%) |
Dec 16, 2019 | 41.49 | 41.49 | 40.33 | 40.34 | 1,427 | +1.16(+2.95%) |
Dec 13, 2019 | 39.87 | 40.62 | 39.02 | 39.18 | 6,095 | -0.70(-1.76%) |
Dec 12, 2019 | 38.63 | 39.88 | 38.63 | 39.88 | 1,538 | +2.71(+7.29%) |
Dec 11, 2019 | 36.82 | 37.17 | 36.82 | 37.17 | 161 | +0.93(+2.57%) |
Dec 10, 2019 | 36.45 | 36.83 | 36.17 | 36.24 | 881 | -0.19(-0.51%) |
Dec 09, 2019 | 36.63 | 36.70 | 36.36 | 36.42 | 808 | -0.35(-0.96%) |
Dec 06, 2019 | 36.69 | 36.80 | 36.59 | 36.78 | 1,147 | +1.80(+5.15%) |
Dec 05, 2019 | 35.35 | 35.35 | 34.86 | 34.97 | 774 | -0.06(-0.16%) |
Dec 04, 2019 | 34.81 | 35.34 | 34.81 | 35.03 | 2,003 | +1.36(+4.03%) |
Dec 03, 2019 | 33.90 | 33.90 | 32.61 | 33.67 | 3,926 | -1.67(-4.72%) |