Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.04 | 37.02 | 34.27 | 35.60 | 159,100 | -1.55(-4.17%) |
Feb 27, 2020 | 34.53 | 37.50 | 33.61 | 37.15 | 180,987 | +1.67(+4.71%) |
Feb 26, 2020 | 36.95 | 37.01 | 34.75 | 35.48 | 136,050 | -1.18(-3.22%) |
Feb 25, 2020 | 37.21 | 37.50 | 36.00 | 36.66 | 93,325 | -0.54(-1.45%) |
Feb 24, 2020 | 36.12 | 37.93 | 35.18 | 37.20 | 123,253 | +0.30(+0.81%) |
Feb 21, 2020 | 39.85 | 39.93 | 35.81 | 36.90 | 273,400 | -3.15(-7.87%) |
Feb 20, 2020 | 37.70 | 41.00 | 35.04 | 40.05 | 328,317 | +2.51(+6.69%) |
Feb 19, 2020 | 37.94 | 38.00 | 35.12 | 37.54 | 1,106,395 | +9.22(+32.56%) |
Feb 18, 2020 | 29.43 | 29.48 | 28.06 | 28.32 | 128,136 | -1.25(-4.23%) |
Feb 14, 2020 | 30.07 | 30.22 | 29.50 | 29.57 | 97,300 | -0.47(-1.56%) |
Feb 13, 2020 | 29.82 | 30.33 | 29.64 | 30.04 | 65,235 | +0.09(+0.30%) |
Feb 12, 2020 | 28.81 | 30.02 | 28.54 | 29.95 | 76,473 | +1.36(+4.76%) |
Feb 11, 2020 | 29.22 | 29.28 | 28.35 | 28.59 | 122,327 | -0.39(-1.35%) |
Feb 10, 2020 | 29.37 | 29.50 | 28.30 | 28.98 | 66,386 | -0.31(-1.06%) |
Feb 07, 2020 | 29.27 | 29.73 | 28.88 | 29.29 | 86,800 | -0.05(-0.17%) |
Feb 06, 2020 | 29.47 | 30.07 | 29.25 | 29.34 | 73,713 | -0.01(-0.03%) |
Feb 05, 2020 | 29.73 | 29.92 | 28.93 | 29.35 | 49,917 | -0.07(-0.24%) |
Feb 04, 2020 | 28.95 | 30.19 | 28.44 | 29.42 | 84,757 | +0.91(+3.19%) |
Feb 03, 2020 | 27.64 | 28.59 | 27.54 | 28.51 | 58,370 | +1.06(+3.86%) |
Jan 31, 2020 | 27.98 | 27.98 | 27.11 | 27.45 | 77,100 | -0.66(-2.35%) |
Jan 30, 2020 | 28.08 | 28.16 | 27.55 | 28.11 | 44,470 | -0.35(-1.23%) |
Jan 29, 2020 | 28.67 | 28.95 | 28.05 | 28.46 | 62,718 | -0.12(-0.42%) |
Jan 28, 2020 | 27.86 | 28.68 | 27.76 | 28.58 | 38,043 | +0.83(+2.99%) |
Jan 27, 2020 | 27.76 | 27.95 | 27.15 | 27.75 | 55,206 | -0.60(-2.12%) |
Jan 24, 2020 | 28.92 | 29.00 | 28.17 | 28.35 | 73,400 | -0.39(-1.36%) |
Jan 23, 2020 | 28.89 | 29.12 | 28.07 | 28.74 | 75,648 | -0.20(-0.69%) |
Jan 22, 2020 | 28.27 | 29.50 | 28.27 | 28.94 | 79,743 | +0.65(+2.30%) |
Jan 21, 2020 | 28.27 | 28.72 | 27.85 | 28.29 | 88,979 | +0.15(+0.53%) |
Jan 17, 2020 | 28.95 | 28.95 | 27.76 | 28.14 | 99,900 | -0.70(-2.43%) |
Jan 16, 2020 | 28.75 | 29.48 | 28.05 | 28.84 | 134,718 | +0.39(+1.37%) |
Jan 15, 2020 | 27.17 | 28.85 | 26.98 | 28.45 | 70,949 | +1.27(+4.67%) |
Jan 14, 2020 | 27.00 | 27.41 | 26.65 | 27.18 | 50,927 | +0.16(+0.59%) |
Jan 13, 2020 | 26.60 | 27.10 | 26.32 | 27.02 | 83,344 | +0.49(+1.85%) |
Jan 10, 2020 | 26.78 | 26.78 | 25.96 | 26.53 | 80,300 | -0.14(-0.52%) |
Jan 09, 2020 | 27.53 | 27.53 | 26.31 | 26.67 | 79,123 | -0.54(-1.98%) |
Jan 08, 2020 | 27.49 | 27.77 | 26.81 | 27.21 | 75,592 | -0.20(-0.73%) |
Jan 07, 2020 | 27.00 | 27.68 | 26.79 | 27.41 | 82,834 | +0.33(+1.22%) |
Jan 06, 2020 | 26.76 | 27.73 | 26.11 | 27.08 | 98,275 | -0.17(-0.62%) |
Jan 03, 2020 | 26.56 | 27.79 | 26.50 | 27.25 | 153,500 | +0.52(+1.95%) |
Jan 02, 2020 | 25.98 | 27.07 | 25.96 | 26.73 | 132,401 | +1.23(+4.82%) |
Dec 31, 2019 | 24.32 | 25.97 | 24.32 | 25.50 | 144,200 | +1.08(+4.42%) |
Dec 30, 2019 | 24.99 | 25.02 | 24.12 | 24.42 | 105,683 | -0.83(-3.29%) |
Dec 27, 2019 | 24.93 | 25.57 | 24.32 | 25.25 | 77,700 | +0.38(+1.53%) |
Dec 26, 2019 | 25.57 | 25.75 | 24.79 | 24.87 | 46,569 | -0.68(-2.66%) |
Dec 24, 2019 | 25.44 | 26.19 | 25.36 | 25.55 | 41,600 | +0.20(+0.79%) |
Dec 23, 2019 | 27.01 | 27.21 | 25.11 | 25.35 | 115,130 | -1.53(-5.69%) |
Dec 20, 2019 | 26.76 | 27.20 | 26.23 | 26.88 | 203,000 | +0.17(+0.64%) |
Dec 19, 2019 | 26.07 | 26.82 | 25.77 | 26.71 | 138,681 | +0.71(+2.73%) |
Dec 18, 2019 | 24.82 | 26.17 | 24.69 | 26.00 | 162,388 | +1.61(+6.60%) |
Dec 17, 2019 | 24.41 | 24.68 | 23.77 | 24.39 | 108,773 | +0.03(+0.12%) |
Dec 16, 2019 | 24.77 | 25.28 | 24.11 | 24.36 | 145,884 | -0.41(-1.66%) |
Dec 13, 2019 | 24.47 | 24.84 | 23.75 | 24.77 | 108,800 | +0.28(+1.14%) |
Dec 12, 2019 | 24.23 | 25.14 | 24.23 | 24.49 | 61,324 | +0.21(+0.86%) |
Dec 11, 2019 | 24.17 | 24.31 | 23.69 | 24.28 | 76,023 | +0.20(+0.83%) |
Dec 10, 2019 | 23.79 | 24.23 | 23.51 | 24.08 | 86,641 | +0.27(+1.13%) |
Dec 09, 2019 | 24.17 | 24.31 | 23.74 | 23.81 | 86,285 | -0.43(-1.77%) |
Dec 06, 2019 | 23.85 | 24.27 | 23.75 | 24.24 | 66,700 | +0.62(+2.62%) |
Dec 05, 2019 | 23.68 | 23.90 | 23.31 | 23.62 | 72,357 | +0.06(+0.25%) |
Dec 04, 2019 | 23.92 | 25.00 | 23.20 | 23.56 | 154,147 | -0.01(-0.04%) |
Dec 03, 2019 | 23.43 | 23.85 | 23.35 | 23.57 | 73,567 | -0.36(-1.50%) |