Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.44 | 21.46 | 19.00 | 21.43 | 952,000 | +0.96(+4.69%) |
Feb 27, 2020 | 21.00 | 21.38 | 20.02 | 20.47 | 826,708 | -1.17(-5.41%) |
Feb 26, 2020 | 21.67 | 22.81 | 20.88 | 21.64 | 1,037,110 | +0.15(+0.70%) |
Feb 25, 2020 | 22.18 | 22.95 | 21.00 | 21.49 | 1,002,627 | -0.15(-0.69%) |
Feb 24, 2020 | 21.00 | 22.44 | 20.55 | 21.64 | 1,647,294 | -3.24(-13.02%) |
Feb 21, 2020 | 25.49 | 25.49 | 24.67 | 24.88 | 721,800 | -0.60(-2.35%) |
Feb 20, 2020 | 25.14 | 25.60 | 24.26 | 25.48 | 577,737 | +0.30(+1.19%) |
Feb 19, 2020 | 25.29 | 25.98 | 25.05 | 25.18 | 863,670 | -0.07(-0.28%) |
Feb 18, 2020 | 24.19 | 25.41 | 24.02 | 25.25 | 774,704 | +0.99(+4.08%) |
Feb 14, 2020 | 22.83 | 24.39 | 22.65 | 24.26 | 951,300 | +2.03(+9.13%) |
Feb 13, 2020 | 22.53 | 22.96 | 22.16 | 22.23 | 319,164 | -0.50(-2.20%) |
Feb 12, 2020 | 22.38 | 22.83 | 21.81 | 22.73 | 355,728 | +0.51(+2.30%) |
Feb 11, 2020 | 22.47 | 22.47 | 21.74 | 22.22 | 428,668 | -0.06(-0.27%) |
Feb 10, 2020 | 21.38 | 22.75 | 21.32 | 22.28 | 840,522 | +0.93(+4.36%) |
Feb 07, 2020 | 21.62 | 21.73 | 20.96 | 21.35 | 346,500 | -0.43(-1.97%) |
Feb 06, 2020 | 21.91 | 22.30 | 21.67 | 21.78 | 378,660 | -0.11(-0.50%) |
Feb 05, 2020 | 21.86 | 22.29 | 21.67 | 21.89 | 491,231 | +0.27(+1.25%) |
Feb 04, 2020 | 21.92 | 22.00 | 20.70 | 21.62 | 1,242,896 | +0.23(+1.08%) |
Feb 03, 2020 | 21.15 | 22.01 | 20.95 | 21.39 | 916,831 | +0.46(+2.20%) |
Jan 31, 2020 | 21.34 | 21.34 | 20.40 | 20.93 | 890,000 | -0.39(-1.83%) |
Jan 30, 2020 | 22.03 | 22.19 | 21.00 | 21.32 | 846,708 | -0.88(-3.96%) |
Jan 29, 2020 | 21.98 | 22.51 | 21.44 | 22.20 | 742,525 | +0.39(+1.79%) |
Jan 28, 2020 | 21.43 | 22.01 | 20.72 | 21.81 | 1,087,671 | +0.45(+2.11%) |
Jan 27, 2020 | 20.32 | 22.40 | 20.26 | 21.36 | 1,426,396 | -1.04(-4.64%) |
Jan 24, 2020 | 24.67 | 25.13 | 22.12 | 22.40 | 3,894,500 | -4.32(-16.17%) |
Jan 23, 2020 | 26.05 | 27.03 | 25.59 | 26.72 | 2,135,637 | +1.21(+4.74%) |
Jan 22, 2020 | 26.30 | 26.58 | 25.40 | 25.51 | 1,193,504 | -0.50(-1.92%) |
Jan 21, 2020 | 27.67 | 27.82 | 25.85 | 26.01 | 1,765,027 | -0.71(-2.66%) |
Jan 17, 2020 | 25.86 | 27.05 | 25.70 | 26.72 | 1,255,600 | +1.18(+4.62%) |
Jan 16, 2020 | 26.45 | 26.54 | 24.94 | 25.54 | 1,188,759 | -0.61(-2.33%) |
Jan 15, 2020 | 25.49 | 26.25 | 25.41 | 26.15 | 1,383,825 | +0.87(+3.44%) |
Jan 14, 2020 | 24.26 | 25.63 | 24.04 | 25.28 | 948,071 | +0.87(+3.56%) |
Jan 13, 2020 | 23.99 | 24.47 | 23.51 | 24.41 | 716,643 | +0.51(+2.13%) |
Jan 10, 2020 | 24.36 | 24.94 | 23.85 | 23.90 | 1,589,800 | -0.44(-1.81%) |
Jan 09, 2020 | 24.13 | 24.79 | 23.96 | 24.34 | 706,101 | +0.30(+1.25%) |
Jan 08, 2020 | 23.41 | 24.19 | 22.55 | 24.04 | 1,325,156 | +0.24(+1.01%) |
Jan 07, 2020 | 24.54 | 25.45 | 23.53 | 23.80 | 1,536,143 | -0.74(-3.02%) |
Jan 06, 2020 | 21.57 | 24.74 | 21.40 | 24.54 | 2,791,849 | +0.01(+0.04%) |
Jan 03, 2020 | 24.43 | 24.95 | 23.74 | 24.53 | 1,225,100 | -0.37(-1.49%) |
Jan 02, 2020 | 25.13 | 25.26 | 23.00 | 24.90 | 2,206,295 | +0.30(+1.22%) |
Dec 31, 2019 | 22.79 | 24.77 | 22.40 | 24.60 | 1,375,900 | +1.94(+8.56%) |
Dec 30, 2019 | 23.03 | 23.26 | 21.60 | 22.66 | 1,822,819 | +0.04(+0.18%) |
Dec 27, 2019 | 21.21 | 22.75 | 21.02 | 22.62 | 1,089,400 | +1.17(+5.45%) |
Dec 26, 2019 | 21.33 | 21.90 | 21.00 | 21.45 | 529,194 | +0.12(+0.56%) |
Dec 24, 2019 | 20.42 | 21.38 | 20.02 | 21.33 | 307,900 | +0.75(+3.64%) |
Dec 23, 2019 | 20.68 | 21.08 | 19.55 | 20.58 | 1,313,734 | -0.10(-0.48%) |
Dec 20, 2019 | 19.68 | 20.79 | 19.16 | 20.68 | 1,748,700 | +1.09(+5.56%) |
Dec 19, 2019 | 20.27 | 20.44 | 18.72 | 19.59 | 1,507,247 | -0.50(-2.51%) |
Dec 18, 2019 | 19.50 | 25.00 | 19.50 | 20.09 | 2,699,578 | +1.90(+10.47%) |
Dec 17, 2019 | 18.53 | 18.71 | 17.87 | 18.19 | 928,536 | -0.15(-0.82%) |
Dec 16, 2019 | 16.41 | 18.45 | 16.20 | 18.34 | 1,105,392 | +0.63(+3.56%) |
Dec 13, 2019 | 17.56 | 18.06 | 17.50 | 17.71 | 553,900 | -0.10(-0.56%) |
Dec 12, 2019 | 17.98 | 18.37 | 17.69 | 17.81 | 609,910 | -0.29(-1.60%) |
Dec 11, 2019 | 18.92 | 19.07 | 18.02 | 18.10 | 553,449 | -0.71(-3.77%) |
Dec 10, 2019 | 18.55 | 19.11 | 18.39 | 18.81 | 1,318,490 | +0.22(+1.18%) |
Dec 09, 2019 | 18.18 | 19.30 | 17.82 | 18.59 | 1,816,952 | +0.37(+2.03%) |
Dec 06, 2019 | 16.41 | 18.40 | 16.30 | 18.22 | 2,446,700 | +2.92(+19.08%) |
Dec 05, 2019 | 15.81 | 15.84 | 15.12 | 15.30 | 485,236 | -0.51(-3.23%) |
Dec 04, 2019 | 15.83 | 16.08 | 15.56 | 15.81 | 528,457 | -0.09(-0.57%) |
Dec 03, 2019 | 15.67 | 16.08 | 15.48 | 15.90 | 1,041,619 | +0.14(+0.89%) |