Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.19 | 17.33 | 16.04 | 17.28 | 410,500 | +0.59(+3.54%) |
Feb 27, 2020 | 17.35 | 18.00 | 16.42 | 16.69 | 408,794 | -1.16(-6.50%) |
Feb 26, 2020 | 18.21 | 18.43 | 17.42 | 17.85 | 408,345 | -0.07(-0.39%) |
Feb 25, 2020 | 18.39 | 19.56 | 17.76 | 17.92 | 587,561 | -1.91(-9.63%) |
Feb 24, 2020 | 19.74 | 20.26 | 18.74 | 19.83 | 341,513 | -0.73(-3.55%) |
Feb 21, 2020 | 21.41 | 21.41 | 20.05 | 20.56 | 190,600 | -1.08(-4.99%) |
Feb 20, 2020 | 20.91 | 21.95 | 20.42 | 21.64 | 319,409 | +0.63(+3.00%) |
Feb 19, 2020 | 22.37 | 22.37 | 20.89 | 21.01 | 277,264 | -1.30(-5.83%) |
Feb 18, 2020 | 23.77 | 24.15 | 21.54 | 22.31 | 251,441 | -1.50(-6.30%) |
Feb 14, 2020 | 25.24 | 25.44 | 23.80 | 23.81 | 111,700 | -1.38(-5.48%) |
Feb 13, 2020 | 24.76 | 25.22 | 24.48 | 25.19 | 85,195 | +0.11(+0.44%) |
Feb 12, 2020 | 24.82 | 25.66 | 24.54 | 25.08 | 114,092 | +0.67(+2.74%) |
Feb 11, 2020 | 24.15 | 24.62 | 23.78 | 24.41 | 186,890 | +0.45(+1.88%) |
Feb 10, 2020 | 24.96 | 25.04 | 23.89 | 23.96 | 200,016 | -1.13(-4.50%) |
Feb 07, 2020 | 26.33 | 26.33 | 24.90 | 25.09 | 190,400 | -1.56(-5.85%) |
Feb 06, 2020 | 27.97 | 27.97 | 26.61 | 26.65 | 125,963 | -1.06(-3.83%) |
Feb 05, 2020 | 26.83 | 27.73 | 26.58 | 27.71 | 274,307 | +1.48(+5.64%) |
Feb 04, 2020 | 26.75 | 27.08 | 26.14 | 26.23 | 295,762 | -0.30(-1.13%) |
Feb 03, 2020 | 26.50 | 27.00 | 25.81 | 26.53 | 251,876 | +0.01(+0.04%) |
Jan 31, 2020 | 27.74 | 27.84 | 26.26 | 26.52 | 198,100 | -1.68(-5.96%) |
Jan 30, 2020 | 28.25 | 28.69 | 27.33 | 28.20 | 112,114 | -0.59(-2.05%) |
Jan 29, 2020 | 28.21 | 29.67 | 28.21 | 28.79 | 175,450 | +0.93(+3.34%) |
Jan 28, 2020 | 28.17 | 28.99 | 27.47 | 27.86 | 188,830 | +0.13(+0.47%) |
Jan 27, 2020 | 28.16 | 28.50 | 27.60 | 27.73 | 216,038 | -1.63(-5.55%) |
Jan 24, 2020 | 32.24 | 32.24 | 29.14 | 29.36 | 219,200 | -2.75(-8.56%) |
Jan 23, 2020 | 31.70 | 32.23 | 30.84 | 32.11 | 239,533 | +0.16(+0.50%) |
Jan 22, 2020 | 31.13 | 32.55 | 31.01 | 31.95 | 213,755 | +0.95(+3.06%) |
Jan 21, 2020 | 30.78 | 31.26 | 30.25 | 31.00 | 171,236 | -0.07(-0.23%) |
Jan 17, 2020 | 30.71 | 31.32 | 30.31 | 31.07 | 156,700 | +0.56(+1.84%) |
Jan 16, 2020 | 29.38 | 30.82 | 29.38 | 30.51 | 109,161 | +1.44(+4.95%) |
Jan 15, 2020 | 29.11 | 29.55 | 28.79 | 29.07 | 163,935 | -0.33(-1.12%) |
Jan 14, 2020 | 29.13 | 30.04 | 28.85 | 29.40 | 102,348 | +0.29(+1.00%) |
Jan 13, 2020 | 29.41 | 29.41 | 28.44 | 29.11 | 171,057 | -0.30(-1.02%) |
Jan 10, 2020 | 30.16 | 30.16 | 29.31 | 29.41 | 199,800 | -0.71(-2.36%) |
Jan 09, 2020 | 31.19 | 31.61 | 30.04 | 30.12 | 223,416 | -1.24(-3.95%) |
Jan 08, 2020 | 31.20 | 31.55 | 30.74 | 31.36 | 408,603 | +0.22(+0.71%) |
Jan 07, 2020 | 31.50 | 31.88 | 30.61 | 31.14 | 261,919 | -0.58(-1.83%) |
Jan 06, 2020 | 31.14 | 32.05 | 30.81 | 31.72 | 198,345 | +0.08(+0.25%) |
Jan 03, 2020 | 32.88 | 32.97 | 31.51 | 31.64 | 211,900 | -2.24(-6.61%) |
Jan 02, 2020 | 33.74 | 33.90 | 33.00 | 33.88 | 209,582 | +0.72(+2.17%) |
Dec 31, 2019 | 32.08 | 33.44 | 31.91 | 33.16 | 187,200 | +0.95(+2.95%) |
Dec 30, 2019 | 32.66 | 32.87 | 32.04 | 32.21 | 127,082 | -0.21(-0.65%) |
Dec 27, 2019 | 32.99 | 33.17 | 32.35 | 32.42 | 158,700 | -0.47(-1.43%) |
Dec 26, 2019 | 33.22 | 33.41 | 32.57 | 32.89 | 245,109 | -0.24(-0.72%) |
Dec 24, 2019 | 33.21 | 33.43 | 32.79 | 33.13 | 98,400 | -0.11(-0.33%) |
Dec 23, 2019 | 33.37 | 34.01 | 32.62 | 33.24 | 310,741 | -0.01(-0.03%) |
Dec 20, 2019 | 31.49 | 33.58 | 31.10 | 33.25 | 863,700 | +1.81(+5.76%) |
Dec 19, 2019 | 31.27 | 31.82 | 30.68 | 31.44 | 211,928 | +0.23(+0.74%) |
Dec 18, 2019 | 30.62 | 31.70 | 30.50 | 31.21 | 189,724 | +0.73(+2.40%) |
Dec 17, 2019 | 29.30 | 30.54 | 29.16 | 30.48 | 280,408 | +1.19(+4.06%) |
Dec 16, 2019 | 29.32 | 30.61 | 29.24 | 29.29 | 364,819 | +0.44(+1.53%) |
Dec 13, 2019 | 29.84 | 30.54 | 28.24 | 28.85 | 320,500 | -0.99(-3.32%) |
Dec 12, 2019 | 27.80 | 30.05 | 27.60 | 29.84 | 192,489 | +2.06(+7.42%) |
Dec 11, 2019 | 27.92 | 28.20 | 27.22 | 27.78 | 222,906 | -0.12(-0.43%) |
Dec 10, 2019 | 29.10 | 29.10 | 27.83 | 27.90 | 198,463 | -1.09(-3.76%) |
Dec 09, 2019 | 28.89 | 29.44 | 28.05 | 28.99 | 243,831 | -0.11(-0.38%) |
Dec 06, 2019 | 28.33 | 29.73 | 28.33 | 29.10 | 203,500 | +1.25(+4.49%) |
Dec 05, 2019 | 28.16 | 28.38 | 27.21 | 27.85 | 217,801 | -0.05(-0.18%) |
Dec 04, 2019 | 28.69 | 29.47 | 27.82 | 27.90 | 247,106 | -0.50(-1.76%) |
Dec 03, 2019 | 28.11 | 28.55 | 27.26 | 28.40 | 274,074 | -0.31(-1.08%) |