Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.18 | 29.82 | 28.01 | 29.41 | 1,092,700 | -0.14(-0.47%) |
Feb 27, 2020 | 29.31 | 30.75 | 29.09 | 29.55 | 1,026,433 | -0.70(-2.31%) |
Feb 26, 2020 | 29.23 | 30.80 | 29.17 | 30.25 | 593,723 | +1.08(+3.70%) |
Feb 25, 2020 | 29.47 | 30.15 | 28.93 | 29.17 | 761,329 | -0.06(-0.21%) |
Feb 24, 2020 | 28.27 | 29.49 | 26.43 | 29.23 | 1,002,539 | -0.73(-2.44%) |
Feb 21, 2020 | 30.87 | 31.10 | 29.84 | 29.96 | 1,204,200 | +0.66(+2.25%) |
Feb 20, 2020 | 29.35 | 30.14 | 28.78 | 29.30 | 663,049 | -0.04(-0.14%) |
Feb 19, 2020 | 29.40 | 29.82 | 29.19 | 29.34 | 583,647 | +0.20(+0.69%) |
Feb 18, 2020 | 29.05 | 29.45 | 28.30 | 29.14 | 815,864 | +0.10(+0.34%) |
Feb 14, 2020 | 28.50 | 30.59 | 28.50 | 29.04 | 1,960,300 | +0.58(+2.04%) |
Feb 13, 2020 | 27.80 | 28.61 | 27.31 | 28.46 | 557,155 | +0.36(+1.28%) |
Feb 12, 2020 | 27.12 | 29.84 | 26.96 | 28.10 | 1,140,386 | +0.93(+3.42%) |
Feb 11, 2020 | 26.62 | 27.32 | 26.62 | 27.17 | 526,110 | +0.43(+1.61%) |
Feb 10, 2020 | 26.46 | 26.82 | 25.75 | 26.74 | 619,706 | +0.36(+1.36%) |
Feb 07, 2020 | 25.77 | 26.75 | 25.19 | 26.38 | 661,700 | +0.16(+0.61%) |
Feb 06, 2020 | 24.37 | 26.68 | 23.92 | 26.22 | 990,585 | +1.85(+7.59%) |
Feb 05, 2020 | 23.93 | 24.50 | 23.59 | 24.37 | 895,463 | +0.71(+2.98%) |
Feb 04, 2020 | 23.44 | 24.26 | 22.41 | 23.66 | 795,236 | +0.43(+1.83%) |
Feb 03, 2020 | 23.10 | 23.36 | 22.53 | 23.24 | 782,552 | +0.26(+1.13%) |
Jan 31, 2020 | 23.11 | 23.32 | 22.25 | 22.98 | 546,100 | -0.31(-1.33%) |
Jan 30, 2020 | 22.33 | 23.42 | 22.03 | 23.29 | 663,801 | +0.75(+3.33%) |
Jan 29, 2020 | 22.50 | 23.42 | 22.18 | 22.54 | 577,086 | +0.18(+0.81%) |
Jan 28, 2020 | 20.52 | 22.46 | 20.52 | 22.36 | 1,148,172 | +1.87(+9.13%) |
Jan 27, 2020 | 21.16 | 21.28 | 20.20 | 20.49 | 444,891 | -1.02(-4.74%) |
Jan 24, 2020 | 21.66 | 21.95 | 20.50 | 21.51 | 856,200 | +0.21(+0.99%) |
Jan 23, 2020 | 20.87 | 21.48 | 20.15 | 21.30 | 320,047 | +0.23(+1.09%) |
Jan 22, 2020 | 19.45 | 21.24 | 19.45 | 21.07 | 712,209 | +1.63(+8.38%) |
Jan 21, 2020 | 20.44 | 20.48 | 19.26 | 19.44 | 587,123 | -0.71(-3.52%) |
Jan 17, 2020 | 20.87 | 21.07 | 20.02 | 20.15 | 605,700 | -0.71(-3.40%) |
Jan 16, 2020 | 20.24 | 21.64 | 20.24 | 20.86 | 800,511 | +0.66(+3.27%) |
Jan 15, 2020 | 18.98 | 20.52 | 18.80 | 20.20 | 708,017 | +1.08(+5.65%) |
Jan 14, 2020 | 18.95 | 19.40 | 18.68 | 19.12 | 349,648 | +0.19(+1.00%) |
Jan 13, 2020 | 19.04 | 19.76 | 18.80 | 18.93 | 1,082,995 | +0.57(+3.10%) |
Jan 10, 2020 | 18.80 | 18.80 | 18.26 | 18.36 | 367,100 | -0.40(-2.13%) |
Jan 09, 2020 | 18.82 | 18.84 | 18.31 | 18.76 | 362,936 | -0.06(-0.32%) |
Jan 08, 2020 | 19.15 | 19.36 | 18.42 | 18.82 | 736,915 | -0.33(-1.72%) |
Jan 07, 2020 | 19.15 | 19.64 | 19.14 | 19.15 | 348,072 | -0.27(-1.39%) |
Jan 06, 2020 | 18.65 | 19.47 | 18.30 | 19.42 | 507,745 | +0.59(+3.13%) |
Jan 03, 2020 | 18.77 | 19.18 | 18.50 | 18.83 | 463,900 | -0.06(-0.32%) |
Jan 02, 2020 | 19.50 | 19.60 | 18.80 | 18.89 | 666,372 | -0.40(-2.07%) |
Dec 31, 2019 | 18.58 | 19.38 | 18.58 | 19.29 | 614,300 | +0.72(+3.88%) |
Dec 30, 2019 | 18.57 | 19.29 | 18.28 | 18.57 | 604,339 | +0.00(+0.00%) |
Dec 27, 2019 | 19.40 | 19.95 | 18.45 | 18.57 | 1,224,400 | -1.18(-5.97%) |
Dec 26, 2019 | 19.24 | 19.85 | 19.10 | 19.75 | 470,011 | +0.54(+2.81%) |
Dec 24, 2019 | 18.87 | 19.63 | 18.87 | 19.21 | 627,300 | +0.51(+2.73%) |
Dec 23, 2019 | 19.55 | 19.65 | 18.03 | 18.70 | 1,798,864 | -1.16(-5.84%) |
Dec 20, 2019 | 22.53 | 22.62 | 19.32 | 19.86 | 2,879,500 | -2.82(-12.43%) |
Dec 19, 2019 | 23.10 | 23.80 | 22.50 | 22.68 | 877,763 | -0.38(-1.65%) |
Dec 18, 2019 | 22.35 | 23.50 | 21.90 | 23.06 | 1,076,459 | +0.86(+3.87%) |
Dec 17, 2019 | 20.25 | 22.35 | 20.01 | 22.20 | 995,873 | +1.98(+9.79%) |
Dec 16, 2019 | 19.14 | 20.32 | 19.05 | 20.22 | 680,536 | +1.30(+6.87%) |
Dec 13, 2019 | 19.30 | 19.85 | 18.75 | 18.92 | 819,600 | -0.54(-2.80%) |
Dec 12, 2019 | 18.35 | 20.09 | 18.20 | 19.46 | 1,214,355 | +1.11(+6.08%) |
Dec 11, 2019 | 18.28 | 18.71 | 17.60 | 18.35 | 666,483 | +0.19(+1.05%) |
Dec 10, 2019 | 18.39 | 18.69 | 18.02 | 18.16 | 467,843 | -0.30(-1.63%) |
Dec 09, 2019 | 19.18 | 19.68 | 18.43 | 18.46 | 576,602 | -0.87(-4.50%) |
Dec 06, 2019 | 19.08 | 19.98 | 18.48 | 19.33 | 684,500 | +0.19(+0.99%) |
Dec 05, 2019 | 18.58 | 19.24 | 18.20 | 19.14 | 659,354 | +0.68(+3.66%) |
Dec 04, 2019 | 19.98 | 19.98 | 18.28 | 18.46 | 1,228,706 | -1.64(-8.18%) |
Dec 03, 2019 | 18.57 | 20.51 | 18.26 | 20.11 | 843,523 | +1.36(+7.25%) |