Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.10 | 17.10 | 15.68 | 16.37 | 45,087 | -2.62(-13.82%) |
Feb 27, 2020 | 18.37 | 19.70 | 16.83 | 19.00 | 38,475 | -0.54(-2.74%) |
Feb 26, 2020 | 20.88 | 21.21 | 19.37 | 19.53 | 143,485 | -1.19(-5.73%) |
Feb 25, 2020 | 23.54 | 23.55 | 20.66 | 20.72 | 44,510 | -3.09(-12.98%) |
Feb 24, 2020 | 25.06 | 25.06 | 23.03 | 23.81 | 18,161 | -2.79(-10.50%) |
Feb 21, 2020 | 27.33 | 27.33 | 26.30 | 26.60 | 9,346 | -0.96(-3.48%) |
Feb 20, 2020 | 26.79 | 27.81 | 26.79 | 27.56 | 4,939 | +0.67(+2.48%) |
Feb 19, 2020 | 26.65 | 26.92 | 26.65 | 26.90 | 2,170 | +0.63(+2.39%) |
Feb 18, 2020 | 26.29 | 26.34 | 26.01 | 26.27 | 6,725 | -0.00(-0.01%) |
Feb 14, 2020 | 26.29 | 26.38 | 26.15 | 26.27 | 2,670 | -0.96(-3.51%) |
Feb 13, 2020 | 26.87 | 27.30 | 26.42 | 27.23 | 3,405 | -0.11(-0.41%) |
Feb 12, 2020 | 26.96 | 27.43 | 26.96 | 27.34 | 6,064 | +0.81(+3.07%) |
Feb 11, 2020 | 26.80 | 27.25 | 26.52 | 26.53 | 4,341 | +0.26(+1.00%) |
Feb 10, 2020 | 26.04 | 26.33 | 25.92 | 26.26 | 7,949 | +0.05(+0.19%) |
Feb 07, 2020 | 26.37 | 26.38 | 25.72 | 26.21 | 5,135 | -0.16(-0.59%) |
Feb 06, 2020 | 26.51 | 26.59 | 26.37 | 26.37 | 2,147 | -0.30(-1.14%) |
Feb 05, 2020 | 26.31 | 26.88 | 26.31 | 26.67 | 11,488 | +1.02(+3.99%) |
Feb 04, 2020 | 25.27 | 25.82 | 25.27 | 25.65 | 12,924 | +1.31(+5.39%) |
Feb 03, 2020 | 24.68 | 24.98 | 24.33 | 24.34 | 10,679 | +0.13(+0.55%) |
Jan 31, 2020 | 24.83 | 24.83 | 23.89 | 24.21 | 12,427 | -1.91(-7.33%) |
Jan 30, 2020 | 25.92 | 26.12 | 24.95 | 26.12 | 8,459 | -0.55(-2.06%) |
Jan 29, 2020 | 26.65 | 27.49 | 26.64 | 26.67 | 6,546 | +0.29(+1.08%) |
Jan 28, 2020 | 26.66 | 26.75 | 26.38 | 26.38 | 5,910 | +0.50(+1.94%) |
Jan 27, 2020 | 26.36 | 26.36 | 25.57 | 25.88 | 9,880 | -1.98(-7.12%) |
Jan 24, 2020 | 27.92 | 27.92 | 27.24 | 27.86 | 4,621 | -0.68(-2.37%) |
Jan 23, 2020 | 26.98 | 28.54 | 26.58 | 28.54 | 9,144 | +1.03(+3.76%) |
Jan 22, 2020 | 28.29 | 28.33 | 27.40 | 27.50 | 9,056 | -0.45(-1.61%) |
Jan 21, 2020 | 28.96 | 28.96 | 27.80 | 27.95 | 16,507 | -1.68(-5.69%) |
Jan 17, 2020 | 29.21 | 30.03 | 29.09 | 29.64 | 6,778 | -0.27(-0.91%) |
Jan 16, 2020 | 29.71 | 29.92 | 29.63 | 29.91 | 7,317 | +0.90(+3.09%) |
Jan 15, 2020 | 28.95 | 29.50 | 28.90 | 29.02 | 13,889 | +0.26(+0.91%) |
Jan 14, 2020 | 28.03 | 28.98 | 28.03 | 28.75 | 9,661 | +0.76(+2.70%) |
Jan 13, 2020 | 27.63 | 28.00 | 27.52 | 28.00 | 42,419 | +0.55(+1.99%) |
Jan 10, 2020 | 27.70 | 27.70 | 27.34 | 27.45 | 9,346 | -0.31(-1.12%) |
Jan 09, 2020 | 27.89 | 27.96 | 27.58 | 27.76 | 3,245 | +0.19(+0.68%) |
Jan 08, 2020 | 26.78 | 28.01 | 26.78 | 27.57 | 9,828 | +0.75(+2.81%) |
Jan 07, 2020 | 26.30 | 27.05 | 26.29 | 26.82 | 6,650 | +0.33(+1.26%) |
Jan 06, 2020 | 26.29 | 26.49 | 25.89 | 26.49 | 5,255 | -0.65(-2.39%) |
Jan 03, 2020 | 26.19 | 27.14 | 25.94 | 27.14 | 8,113 | -0.44(-1.58%) |
Jan 02, 2020 | 27.41 | 27.57 | 26.89 | 27.57 | 5,636 | +0.70(+2.60%) |
Dec 31, 2019 | 26.44 | 27.05 | 26.44 | 26.87 | 3,286 | +0.12(+0.44%) |
Dec 30, 2019 | 27.30 | 27.30 | 26.62 | 26.76 | 6,422 | -0.42(-1.54%) |
Dec 27, 2019 | 27.35 | 27.53 | 27.07 | 27.17 | 10,167 | -0.11(-0.40%) |
Dec 26, 2019 | 26.88 | 27.31 | 26.82 | 27.28 | 10,337 | +0.21(+0.76%) |
Dec 24, 2019 | 26.98 | 27.08 | 26.87 | 27.08 | 3,594 | -0.08(-0.29%) |
Dec 23, 2019 | 27.26 | 27.32 | 26.98 | 27.16 | 95,714 | -0.00(-0.02%) |
Dec 20, 2019 | 26.16 | 27.16 | 26.16 | 27.16 | 7,715 | +0.78(+2.95%) |
Dec 19, 2019 | 25.99 | 26.50 | 25.99 | 26.38 | 2,409 | +0.16(+0.59%) |
Dec 18, 2019 | 26.58 | 26.58 | 25.67 | 26.23 | 20,928 | -0.63(-2.34%) |
Dec 17, 2019 | 27.24 | 27.24 | 26.85 | 26.85 | 8,607 | -0.02(-0.09%) |
Dec 16, 2019 | 26.32 | 27.26 | 26.32 | 26.88 | 8,774 | +0.75(+2.88%) |
Dec 13, 2019 | 26.46 | 26.98 | 25.83 | 26.12 | 5,246 | -0.10(-0.38%) |
Dec 12, 2019 | 26.18 | 26.95 | 26.03 | 26.22 | 134,105 | +0.81(+3.18%) |
Dec 11, 2019 | 25.38 | 25.50 | 25.29 | 25.42 | 165,105 | +0.36(+1.43%) |
Dec 10, 2019 | 25.32 | 25.32 | 25.04 | 25.06 | 1,314 | -0.34(-1.35%) |
Dec 09, 2019 | 25.27 | 25.70 | 25.27 | 25.40 | 6,352 | -0.25(-0.98%) |
Dec 06, 2019 | 25.57 | 25.92 | 25.57 | 25.65 | 148,651 | +0.98(+3.98%) |
Dec 05, 2019 | 24.56 | 24.72 | 24.45 | 24.67 | 131,915 | -0.03(-0.10%) |
Dec 04, 2019 | 24.74 | 25.37 | 24.70 | 24.70 | 22,268 | +0.49(+2.02%) |
Dec 03, 2019 | 25.04 | 25.04 | 23.84 | 24.21 | 111,064 | -1.68(-6.48%) |