Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.30 | 29.34 | 27.08 | 29.20 | 1,831,000 | +0.41(+1.42%) |
Feb 27, 2020 | 31.02 | 31.54 | 28.77 | 28.79 | 1,462,956 | -3.09(-9.69%) |
Feb 26, 2020 | 30.71 | 32.26 | 30.37 | 31.88 | 892,722 | +1.51(+4.97%) |
Feb 25, 2020 | 30.96 | 31.22 | 29.61 | 30.37 | 1,126,527 | -0.30(-0.98%) |
Feb 24, 2020 | 29.85 | 30.88 | 29.61 | 30.67 | 992,642 | -0.27(-0.87%) |
Feb 21, 2020 | 29.36 | 31.00 | 29.20 | 30.94 | 874,900 | +1.58(+5.38%) |
Feb 20, 2020 | 29.49 | 29.86 | 28.60 | 29.36 | 638,674 | -0.25(-0.84%) |
Feb 19, 2020 | 28.88 | 29.80 | 28.84 | 29.61 | 607,651 | +0.69(+2.39%) |
Feb 18, 2020 | 28.73 | 29.20 | 28.09 | 28.92 | 477,635 | +0.04(+0.14%) |
Feb 14, 2020 | 28.36 | 28.97 | 27.76 | 28.88 | 530,200 | +0.76(+2.70%) |
Feb 13, 2020 | 28.15 | 28.38 | 27.09 | 28.12 | 499,028 | -0.27(-0.95%) |
Feb 12, 2020 | 27.66 | 28.95 | 27.50 | 28.39 | 638,106 | +1.28(+4.72%) |
Feb 11, 2020 | 27.05 | 27.23 | 26.31 | 27.11 | 330,975 | +0.38(+1.42%) |
Feb 10, 2020 | 25.86 | 26.96 | 25.86 | 26.73 | 777,315 | +0.87(+3.36%) |
Feb 07, 2020 | 26.39 | 26.72 | 25.42 | 25.86 | 918,500 | -0.61(-2.30%) |
Feb 06, 2020 | 26.85 | 26.85 | 25.75 | 26.47 | 680,201 | -0.11(-0.41%) |
Feb 05, 2020 | 27.25 | 27.68 | 26.34 | 26.58 | 749,797 | -0.47(-1.74%) |
Feb 04, 2020 | 27.38 | 27.93 | 26.50 | 27.05 | 814,579 | -0.07(-0.26%) |
Feb 03, 2020 | 25.59 | 27.23 | 25.22 | 27.12 | 897,417 | +1.76(+6.94%) |
Jan 31, 2020 | 25.77 | 26.25 | 24.87 | 25.36 | 798,200 | -0.50(-1.93%) |
Jan 30, 2020 | 25.77 | 25.95 | 25.03 | 25.86 | 720,734 | -0.16(-0.63%) |
Jan 29, 2020 | 25.46 | 26.23 | 25.35 | 26.02 | 537,814 | +0.45(+1.74%) |
Jan 28, 2020 | 24.66 | 25.71 | 24.54 | 25.58 | 549,873 | +1.25(+5.14%) |
Jan 27, 2020 | 23.39 | 24.59 | 22.27 | 24.33 | 606,470 | +0.17(+0.70%) |
Jan 24, 2020 | 24.94 | 25.17 | 24.00 | 24.16 | 662,600 | -0.68(-2.74%) |
Jan 23, 2020 | 24.65 | 25.06 | 24.19 | 24.84 | 516,115 | +0.29(+1.18%) |
Jan 22, 2020 | 24.46 | 25.54 | 24.33 | 24.55 | 880,986 | +0.15(+0.61%) |
Jan 21, 2020 | 25.34 | 25.55 | 24.05 | 24.40 | 1,051,668 | -1.25(-4.87%) |
Jan 17, 2020 | 24.68 | 25.83 | 24.31 | 25.65 | 1,344,400 | +1.35(+5.58%) |
Jan 16, 2020 | 24.72 | 24.93 | 23.82 | 24.30 | 1,540,609 | -0.18(-0.74%) |
Jan 15, 2020 | 24.21 | 24.83 | 23.84 | 24.48 | 926,739 | +0.20(+0.80%) |
Jan 14, 2020 | 21.68 | 24.82 | 21.41 | 24.28 | 2,036,988 | +2.59(+11.94%) |
Jan 13, 2020 | 21.89 | 21.95 | 21.02 | 21.69 | 872,571 | -0.25(-1.14%) |
Jan 10, 2020 | 22.10 | 22.38 | 21.26 | 21.94 | 1,329,500 | -0.01(-0.05%) |
Jan 09, 2020 | 21.38 | 22.40 | 21.27 | 21.95 | 1,485,303 | -0.04(-0.18%) |
Jan 08, 2020 | 21.01 | 22.05 | 20.40 | 21.99 | 1,465,536 | +0.98(+4.66%) |
Jan 07, 2020 | 19.98 | 21.05 | 19.53 | 21.01 | 1,120,899 | +1.20(+6.06%) |
Jan 06, 2020 | 18.87 | 19.83 | 18.61 | 19.81 | 1,112,956 | +0.71(+3.72%) |
Jan 03, 2020 | 18.90 | 19.50 | 18.72 | 19.10 | 811,900 | -0.37(-1.90%) |
Jan 02, 2020 | 19.74 | 19.97 | 18.80 | 19.47 | 777,498 | -0.10(-0.51%) |
Dec 31, 2019 | 19.04 | 19.84 | 18.97 | 19.57 | 445,100 | +0.21(+1.08%) |
Dec 30, 2019 | 20.30 | 20.34 | 19.22 | 19.36 | 512,909 | -0.38(-1.93%) |
Dec 27, 2019 | 20.02 | 20.04 | 19.47 | 19.74 | 352,200 | -0.34(-1.69%) |
Dec 26, 2019 | 20.33 | 20.40 | 19.70 | 20.08 | 278,592 | -0.17(-0.84%) |
Dec 24, 2019 | 20.73 | 20.73 | 19.97 | 20.25 | 500,400 | -0.48(-2.32%) |
Dec 23, 2019 | 20.33 | 20.83 | 19.77 | 20.73 | 487,199 | +0.42(+2.07%) |
Dec 20, 2019 | 19.83 | 20.38 | 19.62 | 20.31 | 1,980,200 | +0.48(+2.42%) |
Dec 19, 2019 | 20.69 | 20.71 | 19.55 | 19.83 | 686,751 | -0.69(-3.36%) |
Dec 18, 2019 | 20.54 | 20.80 | 20.14 | 20.52 | 738,385 | +0.11(+0.54%) |
Dec 17, 2019 | 21.00 | 21.00 | 19.82 | 20.41 | 891,933 | -0.07(-0.34%) |
Dec 16, 2019 | 19.06 | 20.87 | 18.80 | 20.48 | 1,424,356 | +1.69(+8.99%) |
Dec 13, 2019 | 19.13 | 19.35 | 18.54 | 18.79 | 510,500 | -0.13(-0.69%) |
Dec 12, 2019 | 18.69 | 19.68 | 18.56 | 18.92 | 954,638 | +0.25(+1.31%) |
Dec 11, 2019 | 19.04 | 19.96 | 18.53 | 18.68 | 1,046,937 | -0.23(-1.24%) |
Dec 10, 2019 | 19.18 | 19.44 | 18.33 | 18.91 | 2,054,035 | -0.41(-2.12%) |
Dec 09, 2019 | 17.76 | 20.16 | 17.60 | 19.32 | 8,310,930 | +5.65(+41.33%) |
Dec 06, 2019 | 13.69 | 13.92 | 13.26 | 13.67 | 1,229,700 | +0.10(+0.74%) |
Dec 05, 2019 | 14.21 | 14.30 | 13.43 | 13.57 | 1,374,723 | -0.63(-4.44%) |
Dec 04, 2019 | 14.08 | 14.53 | 13.79 | 14.20 | 2,576,206 | +0.09(+0.64%) |
Dec 03, 2019 | 14.20 | 14.43 | 13.87 | 14.11 | 1,259,994 | -0.07(-0.49%) |