Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.17 | 32.55 | 28.93 | 29.94 | 198,300 | +0.02(+0.07%) |
Feb 27, 2020 | 26.17 | 30.23 | 25.92 | 29.92 | 167,514 | +3.10(+11.56%) |
Feb 26, 2020 | 26.93 | 28.24 | 25.92 | 26.82 | 126,379 | -0.36(-1.34%) |
Feb 25, 2020 | 30.16 | 32.00 | 27.00 | 27.18 | 118,970 | -2.82(-9.38%) |
Feb 24, 2020 | 32.24 | 32.24 | 28.83 | 30.00 | 95,882 | -2.41(-7.44%) |
Feb 21, 2020 | 33.33 | 33.33 | 32.35 | 32.41 | 104,700 | -0.93(-2.79%) |
Feb 20, 2020 | 31.76 | 33.50 | 31.00 | 33.34 | 100,616 | +1.47(+4.61%) |
Feb 19, 2020 | 31.89 | 33.00 | 31.33 | 31.87 | 133,078 | +0.02(+0.06%) |
Feb 18, 2020 | 31.66 | 32.11 | 31.00 | 31.85 | 73,957 | +0.05(+0.16%) |
Feb 14, 2020 | 31.86 | 32.27 | 30.76 | 31.80 | 82,800 | +0.07(+0.22%) |
Feb 13, 2020 | 31.37 | 32.37 | 30.99 | 31.73 | 177,966 | +0.26(+0.83%) |
Feb 12, 2020 | 30.23 | 31.54 | 26.39 | 31.47 | 289,803 | +1.22(+4.03%) |
Feb 11, 2020 | 29.94 | 30.60 | 29.51 | 30.25 | 161,110 | +0.31(+1.04%) |
Feb 10, 2020 | 30.99 | 31.39 | 29.61 | 29.94 | 125,650 | -1.04(-3.36%) |
Feb 07, 2020 | 30.99 | 31.37 | 30.38 | 30.98 | 78,500 | -0.07(-0.23%) |
Feb 06, 2020 | 31.11 | 31.34 | 30.22 | 31.05 | 143,209 | +0.13(+0.42%) |
Feb 05, 2020 | 30.79 | 31.25 | 30.55 | 30.92 | 89,592 | +0.12(+0.39%) |
Feb 04, 2020 | 30.37 | 31.13 | 29.20 | 30.80 | 73,409 | +0.54(+1.78%) |
Feb 03, 2020 | 30.85 | 32.00 | 29.53 | 30.26 | 165,694 | -0.58(-1.88%) |
Jan 31, 2020 | 29.94 | 31.17 | 29.68 | 30.84 | 215,600 | +0.80(+2.66%) |
Jan 30, 2020 | 29.61 | 30.17 | 29.21 | 30.04 | 86,038 | +0.22(+0.74%) |
Jan 29, 2020 | 30.05 | 30.16 | 29.25 | 29.82 | 129,892 | -0.16(-0.53%) |
Jan 28, 2020 | 30.31 | 30.31 | 29.32 | 29.98 | 174,140 | -0.02(-0.07%) |
Jan 27, 2020 | 29.03 | 30.11 | 29.03 | 30.00 | 56,902 | +0.11(+0.37%) |
Jan 24, 2020 | 30.00 | 30.84 | 29.55 | 29.89 | 115,100 | -1.03(-3.33%) |
Jan 23, 2020 | 32.46 | 32.65 | 30.53 | 30.92 | 94,106 | -1.20(-3.74%) |
Jan 22, 2020 | 30.53 | 32.73 | 30.02 | 32.12 | 165,331 | +1.25(+4.05%) |
Jan 21, 2020 | 32.20 | 32.98 | 30.16 | 30.87 | 125,456 | -1.52(-4.69%) |
Jan 17, 2020 | 34.14 | 34.14 | 30.70 | 32.39 | 123,300 | -1.79(-5.24%) |
Jan 16, 2020 | 31.95 | 34.61 | 31.52 | 34.18 | 74,200 | +2.21(+6.91%) |
Jan 15, 2020 | 30.72 | 32.46 | 30.72 | 31.97 | 67,148 | +1.27(+4.14%) |
Jan 14, 2020 | 32.51 | 33.58 | 30.30 | 30.70 | 83,301 | -2.51(-7.56%) |
Jan 13, 2020 | 33.88 | 34.25 | 32.61 | 33.21 | 69,336 | -0.40(-1.19%) |
Jan 10, 2020 | 33.67 | 34.96 | 33.03 | 33.61 | 139,700 | +0.29(+0.87%) |
Jan 09, 2020 | 32.93 | 33.77 | 32.47 | 33.32 | 95,747 | +0.31(+0.94%) |
Jan 08, 2020 | 34.60 | 35.50 | 32.40 | 33.01 | 149,774 | -1.36(-3.96%) |
Jan 07, 2020 | 35.54 | 36.39 | 33.94 | 34.37 | 114,312 | -1.16(-3.26%) |
Jan 06, 2020 | 32.51 | 36.00 | 32.51 | 35.53 | 125,762 | +2.51(+7.60%) |
Jan 03, 2020 | 33.33 | 34.70 | 32.51 | 33.02 | 127,200 | -0.80(-2.37%) |
Jan 02, 2020 | 34.95 | 34.95 | 32.51 | 33.82 | 38,788 | -0.55(-1.60%) |
Dec 31, 2019 | 35.04 | 35.15 | 32.35 | 34.37 | 74,300 | -0.67(-1.91%) |
Dec 30, 2019 | 34.93 | 37.50 | 33.70 | 35.04 | 134,189 | +1.05(+3.09%) |
Dec 27, 2019 | 28.84 | 39.77 | 28.84 | 33.99 | 272,000 | +5.40(+18.89%) |
Dec 26, 2019 | 29.67 | 30.41 | 28.14 | 28.59 | 65,269 | -0.85(-2.89%) |
Dec 24, 2019 | 30.00 | 30.11 | 28.70 | 29.44 | 34,900 | -0.56(-1.87%) |
Dec 23, 2019 | 29.50 | 30.84 | 28.84 | 30.00 | 172,664 | +0.68(+2.32%) |
Dec 20, 2019 | 27.20 | 29.84 | 27.20 | 29.32 | 349,400 | +2.31(+8.55%) |
Dec 19, 2019 | 27.23 | 27.62 | 26.74 | 27.01 | 53,737 | -0.22(-0.81%) |
Dec 18, 2019 | 25.72 | 27.94 | 24.85 | 27.23 | 67,337 | +1.48(+5.75%) |
Dec 17, 2019 | 27.63 | 28.41 | 24.81 | 25.75 | 131,454 | -1.87(-6.77%) |
Dec 16, 2019 | 29.50 | 29.52 | 27.50 | 27.62 | 112,256 | -1.88(-6.37%) |
Dec 13, 2019 | 26.86 | 29.77 | 26.45 | 29.50 | 92,400 | +2.56(+9.50%) |
Dec 12, 2019 | 29.41 | 29.65 | 25.80 | 26.94 | 127,779 | -2.41(-8.21%) |
Dec 11, 2019 | 29.45 | 29.57 | 29.08 | 29.35 | 61,092 | +0.01(+0.03%) |
Dec 10, 2019 | 28.80 | 29.50 | 28.17 | 29.34 | 88,169 | +0.68(+2.37%) |
Dec 09, 2019 | 30.41 | 30.60 | 28.57 | 28.66 | 91,820 | -1.66(-5.47%) |
Dec 06, 2019 | 29.50 | 31.16 | 29.30 | 30.32 | 111,800 | +0.89(+3.02%) |
Dec 05, 2019 | 29.34 | 29.95 | 29.23 | 29.43 | 114,367 | +0.34(+1.17%) |
Dec 04, 2019 | 28.86 | 29.22 | 28.54 | 29.09 | 67,706 | +0.23(+0.80%) |
Dec 03, 2019 | 26.79 | 29.16 | 25.73 | 28.86 | 107,979 | +1.79(+6.61%) |