Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.40 | 23.60 | 22.00 | 23.59 | 3,800 | +1.19(+5.33%) |
Feb 27, 2020 | 23.00 | 23.40 | 22.00 | 22.40 | 2,996 | -0.60(-2.61%) |
Feb 26, 2020 | 24.20 | 24.40 | 22.60 | 23.00 | 2,499 | -1.41(-5.76%) |
Feb 25, 2020 | 23.60 | 27.60 | 23.60 | 24.41 | 2,861 | +0.01(+0.02%) |
Feb 24, 2020 | 24.40 | 24.60 | 23.60 | 24.40 | 1,421 | +0.20(+0.83%) |
Feb 21, 2020 | 26.60 | 26.71 | 24.00 | 24.20 | 3,780 | -1.50(-5.84%) |
Feb 20, 2020 | 25.40 | 27.52 | 25.40 | 25.70 | 2,138 | +0.14(+0.56%) |
Feb 19, 2020 | 25.40 | 25.80 | 25.20 | 25.56 | 536 | +0.15(+0.61%) |
Feb 18, 2020 | 23.80 | 26.00 | 23.80 | 25.40 | 3,501 | +1.40(+5.83%) |
Feb 14, 2020 | 23.50 | 25.00 | 23.50 | 24.00 | 1,265 | +0.40(+1.70%) |
Feb 13, 2020 | 23.60 | 23.80 | 23.40 | 23.60 | 1,252 | -0.20(-0.84%) |
Feb 12, 2020 | 24.00 | 24.20 | 23.40 | 23.80 | 1,448 | +0.00(+0.00%) |
Feb 11, 2020 | 23.60 | 23.92 | 23.20 | 23.80 | 1,384 | -0.20(-0.83%) |
Feb 10, 2020 | 23.40 | 24.20 | 23.40 | 24.00 | 744 | +0.23(+0.97%) |
Feb 07, 2020 | 25.20 | 25.40 | 23.20 | 23.77 | 2,950 | -1.43(-5.67%) |
Feb 06, 2020 | 25.80 | 25.80 | 23.60 | 25.20 | 3,411 | -0.40(-1.56%) |
Feb 05, 2020 | 26.60 | 26.92 | 25.60 | 25.60 | 1,501 | -1.40(-5.19%) |
Feb 04, 2020 | 27.20 | 27.75 | 26.36 | 27.00 | 654 | +0.20(+0.75%) |
Feb 03, 2020 | 27.40 | 27.40 | 26.00 | 26.80 | 3,409 | +0.00(+0.00%) |
Jan 31, 2020 | 27.40 | 27.40 | 26.60 | 26.80 | 2,775 | -0.40(-1.47%) |
Jan 30, 2020 | 27.00 | 27.40 | 26.60 | 27.20 | 1,365 | -0.03(-0.12%) |
Jan 29, 2020 | 27.17 | 27.80 | 26.80 | 27.23 | 747 | +0.24(+0.87%) |
Jan 28, 2020 | 27.30 | 29.12 | 26.52 | 27.00 | 2,425 | +0.20(+0.74%) |
Jan 27, 2020 | 27.00 | 28.00 | 26.00 | 26.80 | 1,466 | -0.58(-2.12%) |
Jan 24, 2020 | 28.00 | 28.50 | 26.93 | 27.38 | 1,320 | -0.76(-2.71%) |
Jan 23, 2020 | 29.40 | 29.40 | 27.60 | 28.14 | 950 | -0.86(-2.96%) |
Jan 22, 2020 | 28.20 | 31.20 | 28.20 | 29.00 | 7,727 | +1.20(+4.32%) |
Jan 21, 2020 | 26.00 | 27.80 | 25.60 | 27.80 | 3,836 | +2.20(+8.59%) |
Jan 17, 2020 | 25.60 | 26.20 | 25.20 | 25.60 | 500 | -0.40(-1.54%) |
Jan 16, 2020 | 26.40 | 26.40 | 25.74 | 26.00 | 745 | +0.00(+0.00%) |
Jan 15, 2020 | 25.20 | 26.00 | 25.20 | 26.00 | 860 | +0.80(+3.17%) |
Jan 14, 2020 | 26.00 | 26.58 | 24.80 | 25.20 | 3,042 | -0.40(-1.56%) |
Jan 13, 2020 | 29.00 | 29.00 | 25.00 | 25.60 | 9,047 | -2.20(-7.91%) |
Jan 10, 2020 | 26.80 | 29.00 | 26.80 | 27.80 | 1,045 | +0.64(+2.34%) |
Jan 09, 2020 | 27.00 | 28.00 | 25.60 | 27.16 | 1,713 | -0.03(-0.13%) |
Jan 08, 2020 | 27.80 | 27.80 | 26.40 | 27.20 | 1,879 | -0.00(-0.01%) |
Jan 07, 2020 | 27.80 | 30.00 | 25.60 | 27.20 | 4,406 | -1.19(-4.18%) |
Jan 06, 2020 | 28.40 | 28.40 | 27.60 | 28.39 | 1,937 | +0.19(+0.67%) |
Jan 03, 2020 | 27.40 | 29.20 | 27.40 | 28.20 | 980 | -0.10(-0.35%) |
Jan 02, 2020 | 28.40 | 28.60 | 27.60 | 28.30 | 2,665 | +0.10(+0.35%) |
Dec 31, 2019 | 27.60 | 28.40 | 27.60 | 28.20 | 840 | +0.00(+0.00%) |
Dec 30, 2019 | 26.20 | 29.00 | 25.60 | 28.20 | 5,417 | +2.85(+11.23%) |
Dec 27, 2019 | 23.80 | 26.02 | 23.80 | 25.35 | 4,210 | +0.75(+3.06%) |
Dec 26, 2019 | 22.80 | 25.40 | 22.80 | 24.60 | 7,272 | +1.20(+5.13%) |
Dec 24, 2019 | 23.20 | 23.40 | 22.60 | 23.40 | 2,665 | +0.20(+0.86%) |
Dec 23, 2019 | 23.40 | 23.68 | 23.00 | 23.20 | 3,762 | -0.20(-0.85%) |
Dec 20, 2019 | 23.40 | 23.68 | 23.40 | 23.40 | 390 | -0.20(-0.85%) |
Dec 19, 2019 | 23.80 | 24.00 | 23.60 | 23.60 | 476 | -0.40(-1.67%) |
Dec 18, 2019 | 24.00 | 24.60 | 23.60 | 24.00 | 1,302 | +0.00(+0.00%) |
Dec 17, 2019 | 23.20 | 24.00 | 23.20 | 24.00 | 1,188 | +0.40(+1.69%) |
Dec 16, 2019 | 25.00 | 25.00 | 23.20 | 23.60 | 2,215 | -0.76(-3.13%) |
Dec 13, 2019 | 24.25 | 24.40 | 23.80 | 24.36 | 1,775 | -0.20(-0.81%) |
Dec 12, 2019 | 23.78 | 24.80 | 23.78 | 24.56 | 272 | -0.24(-0.97%) |
Dec 11, 2019 | 23.20 | 24.80 | 23.20 | 24.80 | 1,311 | +0.60(+2.48%) |
Dec 10, 2019 | 24.40 | 24.60 | 23.60 | 24.20 | 243 | -0.26(-1.05%) |
Dec 09, 2019 | 24.20 | 24.60 | 23.60 | 24.46 | 1,084 | +0.66(+2.76%) |
Dec 06, 2019 | 23.80 | 24.80 | 23.80 | 23.80 | 415 | -0.40(-1.65%) |
Dec 05, 2019 | 24.40 | 24.40 | 24.00 | 24.20 | 713 | -0.20(-0.82%) |
Dec 04, 2019 | 25.40 | 25.40 | 24.40 | 24.40 | 505 | -0.60(-2.40%) |
Dec 03, 2019 | 25.27 | 25.27 | 24.00 | 25.00 | 1,019 | -0.40(-1.57%) |