Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.86 | 28.42 | 25.56 | 27.50 | 415,200 | +0.74(+2.77%) |
Feb 27, 2020 | 25.88 | 27.16 | 24.60 | 26.76 | 454,433 | +0.35(+1.33%) |
Feb 26, 2020 | 30.00 | 30.00 | 25.51 | 26.41 | 1,226,274 | -4.89(-15.62%) |
Feb 25, 2020 | 35.17 | 35.36 | 31.18 | 31.30 | 330,212 | -3.88(-11.03%) |
Feb 24, 2020 | 35.28 | 35.94 | 34.94 | 35.18 | 169,589 | -1.51(-4.12%) |
Feb 21, 2020 | 37.15 | 37.29 | 36.51 | 36.69 | 190,900 | -0.44(-1.19%) |
Feb 20, 2020 | 36.28 | 37.25 | 36.10 | 37.13 | 163,465 | +0.74(+2.03%) |
Feb 19, 2020 | 35.38 | 36.85 | 35.22 | 36.39 | 161,003 | +1.22(+3.47%) |
Feb 18, 2020 | 35.43 | 36.29 | 34.99 | 35.17 | 162,894 | -0.04(-0.11%) |
Feb 14, 2020 | 35.37 | 35.77 | 35.00 | 35.21 | 86,500 | -0.27(-0.76%) |
Feb 13, 2020 | 35.51 | 36.01 | 34.95 | 35.48 | 130,349 | -0.13(-0.37%) |
Feb 12, 2020 | 33.99 | 36.00 | 33.99 | 35.61 | 319,469 | +1.59(+4.67%) |
Feb 11, 2020 | 34.09 | 34.87 | 33.98 | 34.02 | 187,930 | +0.07(+0.21%) |
Feb 10, 2020 | 34.30 | 34.55 | 33.79 | 33.95 | 159,781 | -0.40(-1.16%) |
Feb 07, 2020 | 34.53 | 34.80 | 34.15 | 34.35 | 209,500 | -0.35(-1.01%) |
Feb 06, 2020 | 34.77 | 34.79 | 34.25 | 34.70 | 130,597 | +0.06(+0.17%) |
Feb 05, 2020 | 33.60 | 34.87 | 33.49 | 34.64 | 130,069 | +1.31(+3.93%) |
Feb 04, 2020 | 32.89 | 33.41 | 32.41 | 33.33 | 197,091 | +0.86(+2.65%) |
Feb 03, 2020 | 32.91 | 33.04 | 32.18 | 32.47 | 160,362 | -0.40(-1.22%) |
Jan 31, 2020 | 33.31 | 33.50 | 32.76 | 32.87 | 186,100 | -0.54(-1.62%) |
Jan 30, 2020 | 33.64 | 33.78 | 32.61 | 33.41 | 153,612 | -0.39(-1.15%) |
Jan 29, 2020 | 33.23 | 34.10 | 33.00 | 33.80 | 156,116 | +0.56(+1.68%) |
Jan 28, 2020 | 33.92 | 34.30 | 33.12 | 33.24 | 152,148 | -0.43(-1.28%) |
Jan 27, 2020 | 34.16 | 34.53 | 33.32 | 33.67 | 209,782 | -1.12(-3.22%) |
Jan 24, 2020 | 35.02 | 35.21 | 34.37 | 34.79 | 153,100 | -0.01(-0.03%) |
Jan 23, 2020 | 33.84 | 34.80 | 33.67 | 34.80 | 183,094 | +0.97(+2.87%) |
Jan 22, 2020 | 34.37 | 34.73 | 33.41 | 33.83 | 231,461 | -0.56(-1.63%) |
Jan 21, 2020 | 34.67 | 34.67 | 33.11 | 34.39 | 422,121 | -0.56(-1.60%) |
Jan 17, 2020 | 35.79 | 35.87 | 34.80 | 34.95 | 147,900 | -0.55(-1.55%) |
Jan 16, 2020 | 35.40 | 36.04 | 35.08 | 35.50 | 241,516 | +0.30(+0.85%) |
Jan 15, 2020 | 34.36 | 35.52 | 34.36 | 35.20 | 312,955 | +1.20(+3.53%) |
Jan 14, 2020 | 34.48 | 34.91 | 33.54 | 34.00 | 365,944 | -0.23(-0.67%) |
Jan 13, 2020 | 33.35 | 35.64 | 33.07 | 34.23 | 773,104 | +1.22(+3.70%) |
Jan 10, 2020 | 33.54 | 33.54 | 32.98 | 33.01 | 376,500 | -0.54(-1.61%) |
Jan 09, 2020 | 33.05 | 33.60 | 32.80 | 33.55 | 144,872 | +0.68(+2.07%) |
Jan 08, 2020 | 33.06 | 33.32 | 32.75 | 32.87 | 143,603 | -0.38(-1.14%) |
Jan 07, 2020 | 33.23 | 33.33 | 32.55 | 33.25 | 234,688 | +0.02(+0.06%) |
Jan 06, 2020 | 32.48 | 33.39 | 32.35 | 33.23 | 207,876 | +0.53(+1.62%) |
Jan 03, 2020 | 32.66 | 32.91 | 32.21 | 32.70 | 148,700 | -0.30(-0.91%) |
Jan 02, 2020 | 33.08 | 33.38 | 32.58 | 33.00 | 259,028 | -0.02(-0.06%) |
Dec 31, 2019 | 32.79 | 33.87 | 32.54 | 33.02 | 219,200 | +0.20(+0.61%) |
Dec 30, 2019 | 31.38 | 32.89 | 30.97 | 32.82 | 297,793 | +1.79(+5.77%) |
Dec 27, 2019 | 30.42 | 31.70 | 30.12 | 31.03 | 246,200 | +0.80(+2.65%) |
Dec 26, 2019 | 29.89 | 30.27 | 29.71 | 30.23 | 85,636 | +0.34(+1.14%) |
Dec 24, 2019 | 29.88 | 29.96 | 29.60 | 29.89 | 74,300 | -0.03(-0.10%) |
Dec 23, 2019 | 30.17 | 30.22 | 29.30 | 29.92 | 314,104 | -0.26(-0.86%) |
Dec 20, 2019 | 30.05 | 30.36 | 29.43 | 30.18 | 462,900 | +0.09(+0.30%) |
Dec 19, 2019 | 28.92 | 30.16 | 28.92 | 30.09 | 243,490 | +0.99(+3.40%) |
Dec 18, 2019 | 29.84 | 29.99 | 28.83 | 29.10 | 261,714 | -0.74(-2.48%) |
Dec 17, 2019 | 29.20 | 30.12 | 28.94 | 29.84 | 396,785 | +0.89(+3.07%) |
Dec 16, 2019 | 27.98 | 29.29 | 27.98 | 28.95 | 305,427 | +1.05(+3.76%) |
Dec 13, 2019 | 28.01 | 28.09 | 27.52 | 27.90 | 131,600 | -0.06(-0.21%) |
Dec 12, 2019 | 27.31 | 28.13 | 27.12 | 27.96 | 224,409 | +0.79(+2.89%) |
Dec 11, 2019 | 27.71 | 27.71 | 26.88 | 27.18 | 128,243 | -0.34(-1.25%) |
Dec 10, 2019 | 27.29 | 27.52 | 26.94 | 27.52 | 135,264 | +0.08(+0.29%) |
Dec 09, 2019 | 27.68 | 27.89 | 27.18 | 27.44 | 93,997 | -0.29(-1.05%) |
Dec 06, 2019 | 27.16 | 28.09 | 27.09 | 27.73 | 185,500 | +0.54(+1.99%) |
Dec 05, 2019 | 26.96 | 27.24 | 26.53 | 27.19 | 190,869 | +0.55(+2.06%) |
Dec 04, 2019 | 27.50 | 27.53 | 26.56 | 26.64 | 251,879 | -0.74(-2.70%) |
Dec 03, 2019 | 27.45 | 27.45 | 27.00 | 27.38 | 275,656 | +0.07(+0.26%) |