Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.50 | 19.30 | 18.20 | 18.60 | 95,830 | -1.00(-5.10%) |
Feb 27, 2020 | 20.50 | 20.70 | 18.50 | 19.60 | 93,802 | -1.30(-6.22%) |
Feb 26, 2020 | 21.50 | 22.00 | 20.70 | 20.90 | 67,415 | -0.80(-3.69%) |
Feb 25, 2020 | 23.00 | 23.50 | 21.40 | 21.70 | 76,955 | -1.30(-5.65%) |
Feb 24, 2020 | 24.00 | 24.42 | 22.80 | 23.00 | 58,521 | -1.50(-6.12%) |
Feb 21, 2020 | 25.60 | 25.80 | 24.50 | 24.50 | 35,940 | -1.40(-5.41%) |
Feb 20, 2020 | 25.30 | 26.15 | 25.10 | 25.90 | 39,827 | +0.60(+2.37%) |
Feb 19, 2020 | 24.50 | 25.40 | 24.30 | 25.30 | 36,655 | +0.70(+2.85%) |
Feb 18, 2020 | 24.40 | 25.00 | 24.40 | 24.60 | 19,399 | -0.20(-0.81%) |
Feb 14, 2020 | 24.50 | 25.50 | 24.30 | 24.80 | 23,320 | +0.30(+1.22%) |
Feb 13, 2020 | 24.80 | 25.10 | 24.10 | 24.50 | 28,965 | -0.80(-3.16%) |
Feb 12, 2020 | 24.30 | 25.50 | 24.10 | 25.30 | 49,587 | +0.70(+2.85%) |
Feb 11, 2020 | 24.50 | 25.00 | 23.80 | 24.60 | 28,271 | +0.20(+0.82%) |
Feb 10, 2020 | 25.00 | 25.10 | 24.30 | 24.40 | 30,413 | -0.70(-2.79%) |
Feb 07, 2020 | 26.00 | 26.00 | 25.00 | 25.10 | 28,500 | -0.90(-3.46%) |
Feb 06, 2020 | 26.30 | 26.80 | 25.80 | 26.00 | 24,972 | -0.20(-0.76%) |
Feb 05, 2020 | 26.60 | 26.92 | 26.10 | 26.20 | 21,383 | -0.10(-0.38%) |
Feb 04, 2020 | 26.40 | 26.70 | 26.20 | 26.30 | 25,039 | -0.10(-0.38%) |
Feb 03, 2020 | 26.00 | 27.10 | 25.73 | 26.40 | 47,750 | +0.70(+2.72%) |
Jan 31, 2020 | 26.60 | 26.70 | 25.60 | 25.70 | 46,320 | -1.00(-3.75%) |
Jan 30, 2020 | 27.00 | 27.20 | 25.34 | 26.70 | 56,654 | -0.30(-1.11%) |
Jan 29, 2020 | 25.30 | 27.30 | 24.90 | 27.00 | 80,430 | +1.70(+6.72%) |
Jan 28, 2020 | 25.60 | 25.90 | 25.00 | 25.30 | 51,615 | -0.40(-1.56%) |
Jan 27, 2020 | 25.00 | 25.80 | 24.50 | 25.70 | 34,575 | +0.30(+1.18%) |
Jan 24, 2020 | 24.70 | 25.50 | 24.51 | 25.40 | 26,320 | +0.60(+2.42%) |
Jan 23, 2020 | 24.90 | 25.80 | 24.30 | 24.80 | 84,064 | -0.40(-1.59%) |
Jan 22, 2020 | 25.80 | 26.00 | 24.80 | 25.20 | 49,727 | -0.60(-2.33%) |
Jan 21, 2020 | 26.50 | 26.90 | 25.70 | 25.80 | 44,630 | -1.20(-4.44%) |
Jan 17, 2020 | 27.50 | 27.70 | 26.90 | 27.00 | 27,650 | -0.50(-1.82%) |
Jan 16, 2020 | 27.30 | 27.90 | 27.30 | 27.50 | 36,219 | +0.20(+0.73%) |
Jan 15, 2020 | 27.40 | 27.40 | 26.73 | 27.30 | 29,446 | +0.30(+1.11%) |
Jan 14, 2020 | 27.60 | 27.80 | 26.80 | 27.00 | 33,562 | -0.70(-2.53%) |
Jan 13, 2020 | 27.60 | 28.60 | 26.70 | 27.70 | 94,385 | +0.30(+1.09%) |
Jan 10, 2020 | 26.70 | 28.40 | 26.70 | 27.40 | 117,350 | +0.70(+2.62%) |
Jan 09, 2020 | 26.50 | 26.80 | 26.00 | 26.70 | 35,297 | +0.50(+1.91%) |
Jan 08, 2020 | 25.40 | 26.40 | 25.40 | 26.20 | 44,961 | +0.60(+2.34%) |
Jan 07, 2020 | 25.00 | 25.80 | 24.60 | 25.60 | 35,705 | +0.55(+2.20%) |
Jan 06, 2020 | 24.20 | 25.20 | 24.00 | 25.05 | 41,579 | +0.75(+3.09%) |
Jan 03, 2020 | 24.00 | 25.40 | 24.00 | 24.30 | 64,800 | +0.00(+0.00%) |
Jan 02, 2020 | 24.00 | 24.50 | 23.90 | 24.30 | 36,887 | +0.60(+2.53%) |
Dec 31, 2019 | 23.80 | 24.40 | 23.50 | 23.70 | 47,010 | -0.20(-0.84%) |
Dec 30, 2019 | 23.60 | 24.20 | 23.60 | 23.90 | 42,876 | -0.10(-0.42%) |
Dec 27, 2019 | 24.20 | 24.90 | 24.00 | 24.00 | 33,150 | -0.30(-1.23%) |
Dec 26, 2019 | 24.80 | 25.40 | 24.10 | 24.30 | 22,867 | -0.70(-2.80%) |
Dec 24, 2019 | 25.10 | 25.35 | 24.85 | 25.00 | 17,450 | -0.20(-0.79%) |
Dec 23, 2019 | 24.60 | 25.50 | 24.50 | 25.20 | 31,448 | +0.50(+2.02%) |
Dec 20, 2019 | 25.50 | 25.50 | 24.10 | 24.70 | 33,380 | -0.60(-2.37%) |
Dec 19, 2019 | 25.50 | 25.80 | 25.20 | 25.30 | 30,426 | -0.70(-2.69%) |
Dec 18, 2019 | 25.40 | 26.30 | 25.40 | 26.00 | 24,785 | +0.40(+1.56%) |
Dec 17, 2019 | 24.50 | 25.63 | 24.30 | 25.60 | 35,233 | +0.90(+3.64%) |
Dec 16, 2019 | 25.20 | 25.50 | 24.50 | 24.70 | 28,236 | -0.40(-1.59%) |
Dec 13, 2019 | 25.50 | 26.00 | 24.70 | 25.10 | 40,720 | -0.20(-0.79%) |
Dec 12, 2019 | 24.00 | 25.50 | 24.00 | 25.30 | 41,841 | +1.30(+5.42%) |
Dec 11, 2019 | 24.00 | 24.77 | 23.80 | 24.00 | 40,681 | +0.10(+0.42%) |
Dec 10, 2019 | 23.00 | 23.90 | 22.80 | 23.90 | 56,046 | +0.90(+3.91%) |
Dec 09, 2019 | 22.50 | 23.70 | 22.50 | 23.00 | 48,361 | +0.50(+2.22%) |
Dec 06, 2019 | 22.90 | 23.10 | 22.30 | 22.50 | 53,030 | -0.40(-1.75%) |
Dec 05, 2019 | 23.80 | 24.00 | 22.75 | 22.90 | 53,189 | -0.70(-2.97%) |
Dec 04, 2019 | 24.10 | 24.35 | 23.40 | 23.60 | 53,228 | -0.30(-1.26%) |
Dec 03, 2019 | 24.10 | 24.50 | 23.30 | 23.90 | 71,355 | -0.20(-0.83%) |