Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.67 | 21.25 | 19.44 | 21.10 | 1,462,200 | +0.62(+3.03%) |
Feb 27, 2020 | 21.35 | 22.04 | 20.15 | 20.48 | 1,060,641 | -1.76(-7.91%) |
Feb 26, 2020 | 23.09 | 23.44 | 21.80 | 22.24 | 735,000 | -0.78(-3.39%) |
Feb 25, 2020 | 23.24 | 23.84 | 22.47 | 23.02 | 968,103 | +0.02(+0.09%) |
Feb 24, 2020 | 23.40 | 23.72 | 22.51 | 23.00 | 1,284,572 | -1.70(-6.88%) |
Feb 21, 2020 | 24.60 | 25.12 | 23.93 | 24.70 | 1,242,500 | +0.14(+0.57%) |
Feb 20, 2020 | 24.70 | 25.27 | 23.78 | 24.56 | 1,250,154 | +0.55(+2.29%) |
Feb 19, 2020 | 24.25 | 24.30 | 23.30 | 24.01 | 989,869 | +0.07(+0.29%) |
Feb 18, 2020 | 23.06 | 24.10 | 23.05 | 23.94 | 980,254 | +1.10(+4.82%) |
Feb 14, 2020 | 22.68 | 23.57 | 22.31 | 22.84 | 1,054,300 | +0.26(+1.15%) |
Feb 13, 2020 | 21.65 | 22.78 | 21.40 | 22.58 | 701,755 | +0.86(+3.96%) |
Feb 12, 2020 | 21.84 | 22.00 | 21.32 | 21.72 | 616,836 | -0.04(-0.18%) |
Feb 11, 2020 | 21.53 | 22.85 | 21.50 | 21.76 | 969,129 | +0.41(+1.92%) |
Feb 10, 2020 | 21.25 | 21.84 | 21.25 | 21.35 | 490,551 | -0.01(-0.05%) |
Feb 07, 2020 | 21.31 | 21.98 | 21.28 | 21.36 | 497,000 | -0.23(-1.07%) |
Feb 06, 2020 | 22.44 | 22.61 | 21.45 | 21.59 | 743,621 | -0.67(-3.01%) |
Feb 05, 2020 | 22.20 | 22.90 | 21.89 | 22.26 | 1,086,925 | +0.22(+1.00%) |
Feb 04, 2020 | 22.83 | 22.90 | 21.80 | 22.04 | 1,232,166 | -0.56(-2.48%) |
Feb 03, 2020 | 22.69 | 23.35 | 22.46 | 22.60 | 1,185,271 | -0.09(-0.40%) |
Jan 31, 2020 | 21.92 | 22.84 | 21.75 | 22.69 | 1,413,600 | -0.28(-1.22%) |
Jan 30, 2020 | 23.28 | 23.35 | 22.60 | 22.97 | 860,596 | -0.57(-2.42%) |
Jan 29, 2020 | 23.87 | 23.92 | 23.12 | 23.54 | 705,333 | -0.27(-1.13%) |
Jan 28, 2020 | 23.10 | 24.18 | 23.10 | 23.81 | 861,336 | +0.57(+2.45%) |
Jan 27, 2020 | 22.47 | 24.10 | 22.44 | 23.24 | 1,021,448 | -0.37(-1.57%) |
Jan 24, 2020 | 24.69 | 24.84 | 23.25 | 23.61 | 2,052,400 | -1.25(-5.03%) |
Jan 23, 2020 | 25.12 | 25.37 | 24.48 | 24.86 | 1,224,619 | -0.66(-2.59%) |
Jan 22, 2020 | 25.17 | 25.83 | 24.36 | 25.52 | 1,504,447 | +0.09(+0.35%) |
Jan 21, 2020 | 26.25 | 26.58 | 25.26 | 25.43 | 1,652,314 | -0.82(-3.12%) |
Jan 17, 2020 | 26.64 | 27.14 | 26.15 | 26.25 | 1,415,400 | -0.38(-1.43%) |
Jan 16, 2020 | 26.67 | 27.20 | 26.31 | 26.63 | 1,042,549 | +0.28(+1.06%) |
Jan 15, 2020 | 26.86 | 27.58 | 26.12 | 26.35 | 1,623,813 | -0.46(-1.72%) |
Jan 14, 2020 | 26.38 | 27.37 | 25.87 | 26.81 | 1,957,311 | +0.08(+0.30%) |
Jan 13, 2020 | 26.00 | 26.85 | 25.32 | 26.73 | 2,335,723 | +0.83(+3.20%) |
Jan 10, 2020 | 25.65 | 26.43 | 25.26 | 25.90 | 2,710,000 | +0.47(+1.85%) |
Jan 09, 2020 | 26.81 | 26.90 | 25.27 | 25.43 | 4,367,342 | -0.91(-3.45%) |
Jan 08, 2020 | 27.64 | 28.25 | 26.13 | 26.34 | 12,852,591 | -4.66(-15.03%) |
Jan 07, 2020 | 29.89 | 32.94 | 29.68 | 31.00 | 2,432,370 | +0.38(+1.24%) |
Jan 06, 2020 | 30.20 | 30.97 | 29.60 | 30.62 | 1,428,064 | -0.55(-1.76%) |
Jan 03, 2020 | 31.59 | 31.99 | 30.84 | 31.17 | 2,039,200 | -1.95(-5.89%) |
Jan 02, 2020 | 34.30 | 34.31 | 31.52 | 33.12 | 2,702,849 | -1.19(-3.47%) |
Dec 31, 2019 | 33.21 | 34.73 | 32.87 | 34.31 | 1,503,400 | +0.65(+1.93%) |
Dec 30, 2019 | 35.86 | 35.98 | 33.04 | 33.66 | 1,893,592 | -1.57(-4.44%) |
Dec 27, 2019 | 36.26 | 36.26 | 32.77 | 35.23 | 4,033,000 | -1.45(-3.97%) |
Dec 26, 2019 | 37.52 | 39.25 | 36.36 | 36.68 | 4,519,150 | -1.81(-4.70%) |
Dec 24, 2019 | 39.70 | 41.80 | 36.00 | 38.49 | 13,085,600 | +1.98(+5.42%) |
Dec 23, 2019 | 25.48 | 43.56 | 23.73 | 36.51 | 66,442,116 | +24.07(+193.49%) |
Dec 20, 2019 | 12.57 | 12.77 | 12.18 | 12.44 | 2,198,000 | -0.01(-0.08%) |
Dec 19, 2019 | 12.92 | 13.12 | 12.19 | 12.45 | 1,705,677 | -0.48(-3.71%) |
Dec 18, 2019 | 12.84 | 13.28 | 12.78 | 12.93 | 1,650,008 | +0.09(+0.70%) |
Dec 17, 2019 | 13.00 | 13.20 | 12.18 | 12.84 | 1,759,948 | -0.07(-0.54%) |
Dec 16, 2019 | 13.08 | 13.57 | 12.10 | 12.91 | 3,614,669 | +0.09(+0.66%) |
Dec 13, 2019 | 12.70 | 13.09 | 12.45 | 12.82 | 2,041,800 | +0.32(+2.60%) |
Dec 12, 2019 | 12.20 | 12.81 | 12.07 | 12.50 | 1,393,321 | +0.35(+2.88%) |
Dec 11, 2019 | 12.30 | 12.56 | 11.57 | 12.15 | 1,648,481 | -0.10(-0.82%) |
Dec 10, 2019 | 12.32 | 13.09 | 11.70 | 12.25 | 3,520,087 | +0.70(+6.06%) |
Dec 09, 2019 | 10.46 | 11.68 | 10.41 | 11.55 | 2,274,220 | +1.35(+13.24%) |
Dec 06, 2019 | 9.830 | 10.36 | 9.820 | 10.20 | 601,700 | +0.39(+3.98%) |
Dec 05, 2019 | 10.19 | 10.19 | 9.650 | 9.810 | 836,104 | -0.17(-1.70%) |
Dec 04, 2019 | 9.900 | 10.05 | 9.540 | 9.980 | 671,927 | +0.27(+2.78%) |
Dec 03, 2019 | 9.710 | 9.835 | 9.440 | 9.710 | 581,543 | -0.08(-0.82%) |