Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.69 | 17.78 | 16.66 | 17.62 | 1,046,500 | +0.34(+1.97%) |
Feb 27, 2020 | 17.55 | 18.31 | 17.03 | 17.28 | 879,917 | -0.65(-3.63%) |
Feb 26, 2020 | 18.04 | 18.55 | 17.75 | 17.93 | 676,310 | -0.06(-0.33%) |
Feb 25, 2020 | 18.85 | 19.02 | 17.81 | 17.99 | 1,100,034 | -0.69(-3.69%) |
Feb 24, 2020 | 19.22 | 19.39 | 18.63 | 18.68 | 1,192,718 | -0.97(-4.94%) |
Feb 21, 2020 | 19.85 | 20.14 | 19.62 | 19.65 | 653,200 | -0.24(-1.21%) |
Feb 20, 2020 | 20.00 | 20.10 | 19.37 | 19.89 | 914,501 | -0.10(-0.50%) |
Feb 19, 2020 | 19.82 | 20.14 | 19.46 | 19.99 | 754,060 | +0.34(+1.73%) |
Feb 18, 2020 | 19.34 | 20.50 | 19.08 | 19.65 | 1,282,193 | +0.23(+1.18%) |
Feb 14, 2020 | 19.58 | 20.09 | 19.38 | 19.42 | 863,900 | -0.12(-0.61%) |
Feb 13, 2020 | 19.87 | 20.07 | 19.36 | 19.54 | 933,664 | -0.40(-2.01%) |
Feb 12, 2020 | 19.85 | 20.36 | 19.70 | 19.94 | 1,016,691 | +0.22(+1.12%) |
Feb 11, 2020 | 19.98 | 20.25 | 19.53 | 19.72 | 1,623,019 | -0.10(-0.50%) |
Feb 10, 2020 | 20.85 | 21.01 | 19.76 | 19.82 | 2,105,411 | -1.20(-5.71%) |
Feb 07, 2020 | 20.70 | 21.25 | 19.08 | 21.02 | 9,432,000 | -8.27(-28.23%) |
Feb 06, 2020 | 29.50 | 29.88 | 28.80 | 29.29 | 1,636,948 | -0.24(-0.81%) |
Feb 05, 2020 | 28.93 | 30.13 | 28.83 | 29.53 | 816,340 | +1.03(+3.61%) |
Feb 04, 2020 | 29.15 | 29.15 | 28.14 | 28.50 | 938,559 | -0.16(-0.54%) |
Feb 03, 2020 | 27.80 | 28.71 | 27.64 | 28.66 | 615,301 | +1.01(+3.63%) |
Jan 31, 2020 | 28.17 | 28.37 | 27.27 | 27.65 | 646,300 | -0.63(-2.23%) |
Jan 30, 2020 | 28.47 | 28.70 | 27.76 | 28.28 | 582,922 | -0.43(-1.50%) |
Jan 29, 2020 | 29.05 | 29.28 | 28.60 | 28.71 | 368,874 | -0.33(-1.14%) |
Jan 28, 2020 | 28.73 | 29.24 | 28.65 | 29.04 | 477,986 | +0.61(+2.15%) |
Jan 27, 2020 | 28.14 | 29.02 | 28.07 | 28.43 | 464,535 | -0.19(-0.66%) |
Jan 24, 2020 | 28.87 | 28.93 | 28.35 | 28.62 | 609,500 | -0.17(-0.59%) |
Jan 23, 2020 | 28.69 | 29.31 | 28.45 | 28.79 | 674,621 | +0.10(+0.35%) |
Jan 22, 2020 | 28.50 | 28.95 | 27.80 | 28.69 | 799,109 | +0.28(+0.99%) |
Jan 21, 2020 | 28.55 | 28.77 | 28.22 | 28.41 | 662,180 | -0.31(-1.08%) |
Jan 17, 2020 | 29.30 | 29.30 | 28.64 | 28.72 | 609,400 | -0.20(-0.69%) |
Jan 16, 2020 | 29.62 | 29.91 | 28.61 | 28.92 | 703,186 | -0.43(-1.47%) |
Jan 15, 2020 | 29.30 | 29.68 | 28.96 | 29.35 | 1,504,501 | +0.05(+0.17%) |
Jan 14, 2020 | 28.60 | 29.37 | 27.51 | 29.30 | 690,582 | +1.17(+4.16%) |
Jan 13, 2020 | 28.09 | 28.32 | 27.37 | 28.13 | 627,852 | +0.01(+0.04%) |
Jan 10, 2020 | 28.01 | 28.49 | 27.62 | 28.12 | 500,100 | +0.01(+0.04%) |
Jan 09, 2020 | 28.39 | 28.59 | 28.00 | 28.11 | 380,121 | -0.08(-0.28%) |
Jan 08, 2020 | 27.68 | 28.48 | 27.55 | 28.19 | 1,099,798 | +0.45(+1.62%) |
Jan 07, 2020 | 27.43 | 28.07 | 27.30 | 27.74 | 372,482 | +0.16(+0.58%) |
Jan 06, 2020 | 27.25 | 27.76 | 26.44 | 27.58 | 701,138 | +0.73(+2.72%) |
Jan 03, 2020 | 26.82 | 27.29 | 26.65 | 26.85 | 555,800 | -0.50(-1.83%) |
Jan 02, 2020 | 27.37 | 27.46 | 26.76 | 27.35 | 864,588 | +0.12(+0.44%) |
Dec 31, 2019 | 26.33 | 27.45 | 26.22 | 27.23 | 654,300 | +0.71(+2.68%) |
Dec 30, 2019 | 28.50 | 28.69 | 25.86 | 26.52 | 1,706,122 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 27.05 | 26.27 | 26.78 | 517,300 | -0.08(-0.30%) |
Dec 26, 2019 | 27.23 | 27.32 | 26.52 | 26.86 | 441,437 | -0.51(-1.86%) |
Dec 24, 2019 | 25.25 | 27.49 | 25.00 | 27.37 | 716,100 | +2.57(+10.34%) |
Dec 23, 2019 | 27.57 | 27.60 | 24.57 | 24.80 | 2,466,970 | -2.59(-9.47%) |
Dec 20, 2019 | 27.20 | 27.59 | 27.08 | 27.40 | 3,346,200 | +0.19(+0.70%) |
Dec 19, 2019 | 26.82 | 27.23 | 26.66 | 27.21 | 1,450,876 | +0.45(+1.68%) |
Dec 18, 2019 | 26.68 | 27.25 | 26.41 | 26.76 | 1,118,320 | -0.12(-0.45%) |
Dec 17, 2019 | 26.39 | 27.00 | 26.15 | 26.88 | 555,343 | +0.97(+3.74%) |
Dec 16, 2019 | 25.74 | 26.58 | 25.74 | 25.91 | 516,917 | +0.33(+1.29%) |
Dec 13, 2019 | 24.93 | 25.75 | 24.84 | 25.58 | 544,700 | +0.58(+2.32%) |
Dec 12, 2019 | 24.54 | 25.25 | 24.41 | 25.00 | 530,680 | +0.44(+1.79%) |
Dec 11, 2019 | 25.25 | 25.26 | 24.50 | 24.56 | 488,453 | -0.83(-3.27%) |
Dec 10, 2019 | 24.99 | 25.56 | 24.70 | 25.39 | 357,068 | +0.37(+1.48%) |
Dec 09, 2019 | 25.67 | 25.97 | 24.87 | 25.02 | 637,759 | -0.59(-2.30%) |
Dec 06, 2019 | 25.94 | 26.24 | 25.32 | 25.61 | 497,800 | -0.06(-0.23%) |
Dec 05, 2019 | 25.90 | 25.90 | 25.41 | 25.67 | 777,534 | -0.16(-0.62%) |
Dec 04, 2019 | 24.86 | 25.93 | 24.81 | 25.83 | 556,610 | +1.05(+4.24%) |
Dec 03, 2019 | 25.29 | 25.46 | 24.59 | 24.78 | 990,762 | -0.41(-1.63%) |