Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.50 | 22.13 | 20.00 | 22.07 | 55,600 | +0.03(+0.14%) |
Feb 27, 2020 | 22.26 | 22.39 | 21.93 | 22.04 | 22,147 | -0.58(-2.56%) |
Feb 26, 2020 | 22.39 | 22.84 | 21.92 | 22.62 | 31,283 | +0.32(+1.43%) |
Feb 25, 2020 | 22.28 | 22.65 | 21.95 | 22.30 | 15,737 | +0.16(+0.72%) |
Feb 24, 2020 | 22.73 | 22.73 | 22.02 | 22.14 | 22,730 | -1.21(-5.18%) |
Feb 21, 2020 | 23.52 | 23.53 | 22.72 | 23.35 | 32,500 | -0.10(-0.43%) |
Feb 20, 2020 | 22.24 | 24.01 | 22.24 | 23.45 | 53,515 | +1.15(+5.16%) |
Feb 19, 2020 | 22.31 | 22.45 | 22.17 | 22.30 | 16,477 | +0.18(+0.81%) |
Feb 18, 2020 | 21.33 | 22.45 | 21.12 | 22.12 | 16,496 | +0.75(+3.51%) |
Feb 14, 2020 | 20.10 | 21.59 | 20.10 | 21.37 | 30,200 | +0.93(+4.55%) |
Feb 13, 2020 | 23.79 | 24.13 | 20.23 | 20.44 | 300,749 | -3.18(-13.46%) |
Feb 12, 2020 | 24.40 | 24.62 | 23.62 | 23.62 | 40,764 | -0.78(-3.20%) |
Feb 11, 2020 | 27.85 | 27.87 | 23.89 | 24.40 | 156,272 | -2.82(-10.36%) |
Feb 10, 2020 | 28.00 | 28.43 | 27.11 | 27.22 | 19,120 | -1.27(-4.46%) |
Feb 07, 2020 | 28.68 | 28.81 | 27.63 | 28.49 | 9,200 | +0.05(+0.18%) |
Feb 06, 2020 | 27.70 | 28.79 | 27.24 | 28.44 | 25,043 | +0.87(+3.16%) |
Feb 05, 2020 | 26.86 | 27.79 | 26.86 | 27.57 | 13,309 | +0.99(+3.72%) |
Feb 04, 2020 | 26.46 | 26.80 | 26.05 | 26.58 | 33,372 | -0.17(-0.64%) |
Feb 03, 2020 | 28.21 | 28.21 | 26.25 | 26.75 | 26,953 | -0.01(-0.04%) |
Jan 31, 2020 | 26.47 | 26.98 | 26.35 | 26.76 | 11,000 | +0.11(+0.41%) |
Jan 30, 2020 | 26.35 | 27.12 | 26.07 | 26.65 | 17,535 | +0.06(+0.23%) |
Jan 29, 2020 | 25.45 | 27.02 | 25.45 | 26.59 | 20,524 | +0.69(+2.66%) |
Jan 28, 2020 | 25.26 | 26.00 | 25.18 | 25.90 | 14,440 | +0.90(+3.60%) |
Jan 27, 2020 | 24.62 | 25.35 | 24.62 | 25.00 | 27,625 | -0.05(-0.20%) |
Jan 24, 2020 | 25.24 | 25.24 | 24.42 | 25.05 | 11,400 | -0.09(-0.36%) |
Jan 23, 2020 | 24.75 | 25.39 | 24.52 | 25.14 | 16,001 | +0.36(+1.45%) |
Jan 22, 2020 | 24.92 | 25.10 | 24.68 | 24.78 | 44,281 | -0.22(-0.88%) |
Jan 21, 2020 | 25.21 | 25.21 | 24.10 | 25.00 | 42,791 | -0.24(-0.95%) |
Jan 17, 2020 | 25.78 | 25.89 | 25.08 | 25.24 | 21,400 | -0.23(-0.90%) |
Jan 16, 2020 | 25.72 | 25.75 | 24.95 | 25.47 | 223,686 | +0.25(+0.99%) |
Jan 15, 2020 | 24.30 | 25.65 | 24.28 | 25.22 | 43,296 | +0.90(+3.70%) |
Jan 14, 2020 | 24.54 | 24.68 | 23.83 | 24.32 | 46,494 | -0.54(-2.17%) |
Jan 13, 2020 | 25.00 | 25.47 | 24.85 | 24.86 | 79,205 | -0.26(-1.04%) |
Jan 10, 2020 | 25.82 | 25.85 | 24.90 | 25.12 | 125,400 | -0.54(-2.10%) |
Jan 09, 2020 | 26.63 | 26.69 | 25.60 | 25.66 | 90,424 | -1.03(-3.86%) |
Jan 08, 2020 | 26.63 | 26.69 | 25.95 | 26.69 | 26,703 | +0.12(+0.45%) |
Jan 07, 2020 | 26.66 | 27.07 | 26.14 | 26.57 | 73,594 | -0.10(-0.37%) |
Jan 06, 2020 | 27.49 | 27.49 | 26.59 | 26.67 | 20,740 | -0.68(-2.49%) |
Jan 03, 2020 | 27.27 | 27.74 | 26.82 | 27.35 | 17,400 | -0.20(-0.73%) |
Jan 02, 2020 | 26.77 | 27.66 | 26.64 | 27.55 | 18,173 | +0.51(+1.89%) |
Dec 31, 2019 | 27.88 | 28.11 | 26.61 | 27.04 | 42,700 | -0.61(-2.21%) |
Dec 30, 2019 | 27.50 | 27.93 | 26.86 | 27.65 | 20,560 | -0.80(-2.81%) |
Dec 27, 2019 | 29.00 | 29.00 | 28.00 | 28.45 | 12,600 | -0.74(-2.54%) |
Dec 26, 2019 | 29.06 | 29.39 | 28.58 | 29.19 | 10,574 | +0.44(+1.53%) |
Dec 24, 2019 | 28.38 | 28.75 | 27.74 | 28.75 | 14,300 | +0.10(+0.35%) |
Dec 23, 2019 | 27.00 | 28.65 | 26.50 | 28.65 | 28,532 | +1.65(+6.11%) |
Dec 20, 2019 | 26.95 | 27.40 | 26.51 | 27.00 | 64,000 | +0.27(+1.01%) |
Dec 19, 2019 | 26.71 | 27.17 | 26.43 | 26.73 | 64,890 | +0.32(+1.21%) |
Dec 18, 2019 | 26.15 | 27.07 | 26.15 | 26.41 | 21,487 | +0.05(+0.19%) |
Dec 17, 2019 | 26.01 | 26.46 | 25.57 | 26.36 | 15,561 | +0.35(+1.35%) |
Dec 16, 2019 | 25.06 | 26.24 | 24.74 | 26.01 | 18,542 | +1.30(+5.26%) |
Dec 13, 2019 | 25.91 | 25.91 | 24.65 | 24.71 | 39,000 | -0.94(-3.66%) |
Dec 12, 2019 | 27.00 | 27.38 | 25.65 | 25.65 | 24,998 | -1.34(-4.96%) |
Dec 11, 2019 | 27.82 | 27.86 | 26.74 | 26.99 | 115,830 | -0.41(-1.50%) |
Dec 10, 2019 | 27.50 | 27.93 | 26.22 | 27.40 | 118,521 | -0.30(-1.08%) |
Dec 09, 2019 | 28.10 | 28.10 | 27.56 | 27.70 | 186,360 | -0.36(-1.28%) |
Dec 06, 2019 | 27.93 | 28.29 | 27.63 | 28.06 | 97,300 | +0.37(+1.34%) |
Dec 05, 2019 | 30.16 | 30.16 | 27.03 | 27.69 | 14,432 | -1.87(-6.33%) |
Dec 04, 2019 | 25.96 | 30.14 | 25.96 | 29.56 | 36,808 | +3.25(+12.35%) |
Dec 03, 2019 | 27.93 | 28.89 | 23.71 | 26.31 | 112,435 | -1.47(-5.29%) |