Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.35 | 20.27 | 17.66 | 20.27 | 34,708 | -0.60(-2.86%) |
Feb 27, 2020 | 21.90 | 21.97 | 20.55 | 20.87 | 24,059 | -2.69(-11.41%) |
Feb 26, 2020 | 24.06 | 24.75 | 23.51 | 23.56 | 5,181 | -0.68(-2.81%) |
Feb 25, 2020 | 25.85 | 26.24 | 23.92 | 24.24 | 22,761 | -1.38(-5.37%) |
Feb 24, 2020 | 25.18 | 25.91 | 23.67 | 25.62 | 52,942 | -2.85(-10.02%) |
Feb 21, 2020 | 28.00 | 28.98 | 27.70 | 28.47 | 6,584 | -0.33(-1.14%) |
Feb 20, 2020 | 29.63 | 29.63 | 28.32 | 28.80 | 11,400 | -1.29(-4.30%) |
Feb 19, 2020 | 30.49 | 30.49 | 29.86 | 30.09 | 3,924 | -0.10(-0.33%) |
Feb 18, 2020 | 30.09 | 30.57 | 30.09 | 30.19 | 14,908 | -0.38(-1.25%) |
Feb 14, 2020 | 30.04 | 30.62 | 30.04 | 30.57 | 15,305 | +0.35(+1.16%) |
Feb 13, 2020 | 29.81 | 30.31 | 29.61 | 30.22 | 9,613 | -0.65(-2.10%) |
Feb 12, 2020 | 29.81 | 31.13 | 29.81 | 30.87 | 14,173 | +1.39(+4.71%) |
Feb 11, 2020 | 28.50 | 29.95 | 28.50 | 29.48 | 9,810 | +1.50(+5.36%) |
Feb 10, 2020 | 27.84 | 27.98 | 27.25 | 27.98 | 6,184 | +0.05(+0.16%) |
Feb 07, 2020 | 27.47 | 27.98 | 27.13 | 27.93 | 13,778 | -0.50(-1.77%) |
Feb 06, 2020 | 29.60 | 29.60 | 28.44 | 28.44 | 5,295 | -1.14(-3.86%) |
Feb 05, 2020 | 30.96 | 31.26 | 29.41 | 29.58 | 15,237 | -0.20(-0.67%) |
Feb 04, 2020 | 29.87 | 30.07 | 29.33 | 29.78 | 27,398 | +1.02(+3.55%) |
Feb 03, 2020 | 28.18 | 29.58 | 28.18 | 28.76 | 9,708 | +1.26(+4.59%) |
Jan 31, 2020 | 28.44 | 28.44 | 27.08 | 27.50 | 15,435 | -1.51(-5.21%) |
Jan 30, 2020 | 29.01 | 29.46 | 28.34 | 29.01 | 19,794 | -0.93(-3.11%) |
Jan 29, 2020 | 29.45 | 30.23 | 28.91 | 29.94 | 9,205 | +1.04(+3.58%) |
Jan 28, 2020 | 27.52 | 29.15 | 27.50 | 28.90 | 10,254 | +2.07(+7.72%) |
Jan 27, 2020 | 26.92 | 27.51 | 26.56 | 26.83 | 24,874 | -2.61(-8.87%) |
Jan 24, 2020 | 30.69 | 30.69 | 29.24 | 29.45 | 18,444 | -0.93(-3.05%) |
Jan 23, 2020 | 30.78 | 30.78 | 29.38 | 30.37 | 53,534 | -0.73(-2.33%) |
Jan 22, 2020 | 31.40 | 31.84 | 30.99 | 31.10 | 9,264 | +0.45(+1.47%) |
Jan 21, 2020 | 31.30 | 31.30 | 30.55 | 30.65 | 21,835 | -0.91(-2.89%) |
Jan 17, 2020 | 30.57 | 31.76 | 30.07 | 31.56 | 18,052 | +1.61(+5.38%) |
Jan 16, 2020 | 28.90 | 30.07 | 28.90 | 29.95 | 11,314 | +1.62(+5.73%) |
Jan 15, 2020 | 29.01 | 29.01 | 28.16 | 28.32 | 9,831 | -0.33(-1.16%) |
Jan 14, 2020 | 29.33 | 29.33 | 28.07 | 28.66 | 8,967 | -0.46(-1.57%) |
Jan 13, 2020 | 28.80 | 29.31 | 28.51 | 29.11 | 9,799 | +0.45(+1.55%) |
Jan 10, 2020 | 28.41 | 29.26 | 28.41 | 28.67 | 29,519 | +0.52(+1.84%) |
Jan 09, 2020 | 28.60 | 28.60 | 27.73 | 28.15 | 5,138 | +0.07(+0.25%) |
Jan 08, 2020 | 27.75 | 28.53 | 27.64 | 28.08 | 17,426 | +0.67(+2.45%) |
Jan 07, 2020 | 27.75 | 27.75 | 27.29 | 27.41 | 11,456 | -0.76(-2.69%) |
Jan 06, 2020 | 27.29 | 28.62 | 27.29 | 28.16 | 10,372 | +0.46(+1.66%) |
Jan 03, 2020 | 27.52 | 28.31 | 27.41 | 27.70 | 12,950 | -0.78(-2.74%) |
Jan 02, 2020 | 27.11 | 28.48 | 27.11 | 28.48 | 21,598 | +2.18(+8.28%) |
Dec 31, 2019 | 26.28 | 26.72 | 26.26 | 26.30 | 21,496 | +0.02(+0.09%) |
Dec 30, 2019 | 28.07 | 28.07 | 25.92 | 26.28 | 36,564 | -1.56(-5.60%) |
Dec 27, 2019 | 28.02 | 28.41 | 27.61 | 27.84 | 16,656 | +0.23(+0.83%) |
Dec 26, 2019 | 27.57 | 27.61 | 27.04 | 27.61 | 5,499 | +0.34(+1.26%) |
Dec 24, 2019 | 27.47 | 27.47 | 27.11 | 27.27 | 3,270 | -0.09(-0.32%) |
Dec 23, 2019 | 27.95 | 27.95 | 27.23 | 27.36 | 33,218 | -0.67(-2.39%) |
Dec 20, 2019 | 28.16 | 28.55 | 27.83 | 28.03 | 11,811 | -0.15(-0.54%) |
Dec 19, 2019 | 28.78 | 28.78 | 27.91 | 28.18 | 12,161 | -0.46(-1.62%) |
Dec 18, 2019 | 27.84 | 28.78 | 27.80 | 28.64 | 14,469 | +1.03(+3.72%) |
Dec 17, 2019 | 28.03 | 28.03 | 27.27 | 27.61 | 13,163 | +0.18(+0.66%) |
Dec 16, 2019 | 27.73 | 27.77 | 25.33 | 27.43 | 17,750 | +0.55(+2.05%) |
Dec 13, 2019 | 26.06 | 27.16 | 26.04 | 26.88 | 96,548 | +1.06(+4.10%) |
Dec 12, 2019 | 25.15 | 26.04 | 25.15 | 25.82 | 176,149 | +0.84(+3.36%) |
Dec 11, 2019 | 23.61 | 25.02 | 23.61 | 24.98 | 225,360 | +1.23(+5.20%) |
Dec 10, 2019 | 22.79 | 23.75 | 22.79 | 23.75 | 32,041 | +1.08(+4.76%) |
Dec 09, 2019 | 22.74 | 23.38 | 22.67 | 22.67 | 5,300 | +0.27(+1.19%) |
Dec 06, 2019 | 22.74 | 22.74 | 22.33 | 22.41 | 23,054 | -0.36(-1.59%) |
Dec 05, 2019 | 22.93 | 23.18 | 22.77 | 22.77 | 68,671 | +0.27(+1.22%) |
Dec 04, 2019 | 22.63 | 22.70 | 22.42 | 22.49 | 5,136 | +0.25(+1.13%) |
Dec 03, 2019 | 22.40 | 22.49 | 21.97 | 22.24 | 3,860 | -0.41(-1.83%) |