Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.86 | 21.13 | 19.45 | 21.09 | 1,123,100 | -0.90(-4.09%) |
Feb 27, 2020 | 23.00 | 23.38 | 21.76 | 21.99 | 604,464 | -1.66(-7.02%) |
Feb 26, 2020 | 24.61 | 24.87 | 23.39 | 23.65 | 291,810 | -0.85(-3.47%) |
Feb 25, 2020 | 26.98 | 27.17 | 23.89 | 24.50 | 898,493 | -2.46(-9.12%) |
Feb 24, 2020 | 25.95 | 27.50 | 25.23 | 26.96 | 668,655 | +0.10(+0.37%) |
Feb 21, 2020 | 25.43 | 27.12 | 24.67 | 26.86 | 592,900 | +1.43(+5.64%) |
Feb 20, 2020 | 25.00 | 25.46 | 23.66 | 25.43 | 459,585 | +0.43(+1.70%) |
Feb 19, 2020 | 24.89 | 25.92 | 24.84 | 25.00 | 230,678 | +0.23(+0.93%) |
Feb 18, 2020 | 24.80 | 24.96 | 24.40 | 24.77 | 173,207 | -0.29(-1.16%) |
Feb 14, 2020 | 25.01 | 25.41 | 24.64 | 25.06 | 170,600 | +0.11(+0.44%) |
Feb 13, 2020 | 24.47 | 25.23 | 24.43 | 24.95 | 231,095 | +0.34(+1.38%) |
Feb 12, 2020 | 24.94 | 25.38 | 24.33 | 24.61 | 187,444 | -0.17(-0.69%) |
Feb 11, 2020 | 24.29 | 25.70 | 23.88 | 24.78 | 235,779 | +0.71(+2.95%) |
Feb 10, 2020 | 24.71 | 25.14 | 23.95 | 24.07 | 217,831 | -0.68(-2.75%) |
Feb 07, 2020 | 24.90 | 25.24 | 24.60 | 24.75 | 188,700 | +0.06(+0.24%) |
Feb 06, 2020 | 24.86 | 25.35 | 24.36 | 24.69 | 257,518 | -0.02(-0.08%) |
Feb 05, 2020 | 24.92 | 24.92 | 24.23 | 24.71 | 229,927 | +0.04(+0.16%) |
Feb 04, 2020 | 24.31 | 25.02 | 23.89 | 24.67 | 348,866 | +0.80(+3.35%) |
Feb 03, 2020 | 24.20 | 24.59 | 23.51 | 23.87 | 309,955 | -0.35(-1.45%) |
Jan 31, 2020 | 24.63 | 24.63 | 23.86 | 24.22 | 275,500 | -0.47(-1.90%) |
Jan 30, 2020 | 24.48 | 24.95 | 24.08 | 24.69 | 155,393 | -0.12(-0.48%) |
Jan 29, 2020 | 25.23 | 25.32 | 24.50 | 24.81 | 261,416 | -0.22(-0.88%) |
Jan 28, 2020 | 24.71 | 25.53 | 24.71 | 25.03 | 299,427 | +0.44(+1.79%) |
Jan 27, 2020 | 24.21 | 24.85 | 23.98 | 24.59 | 290,469 | -0.62(-2.46%) |
Jan 24, 2020 | 26.10 | 27.24 | 24.88 | 25.21 | 422,600 | -0.57(-2.21%) |
Jan 23, 2020 | 24.85 | 25.95 | 24.21 | 25.78 | 640,789 | +0.91(+3.66%) |
Jan 22, 2020 | 24.42 | 25.11 | 24.15 | 24.87 | 336,316 | +0.58(+2.39%) |
Jan 21, 2020 | 24.00 | 24.41 | 23.73 | 24.29 | 369,115 | +0.18(+0.75%) |
Jan 17, 2020 | 25.38 | 25.38 | 24.00 | 24.11 | 392,400 | -0.86(-3.44%) |
Jan 16, 2020 | 25.05 | 25.40 | 24.65 | 24.97 | 335,641 | +0.06(+0.24%) |
Jan 15, 2020 | 24.28 | 25.45 | 24.13 | 24.91 | 382,766 | +0.62(+2.55%) |
Jan 14, 2020 | 24.55 | 24.71 | 24.06 | 24.29 | 521,454 | -0.27(-1.10%) |
Jan 13, 2020 | 24.23 | 24.97 | 24.00 | 24.56 | 539,734 | +0.37(+1.53%) |
Jan 10, 2020 | 23.80 | 24.20 | 23.22 | 24.19 | 502,100 | +0.54(+2.28%) |
Jan 09, 2020 | 22.71 | 23.73 | 22.35 | 23.65 | 342,107 | +1.04(+4.60%) |
Jan 08, 2020 | 22.77 | 23.15 | 22.44 | 22.61 | 202,242 | -0.04(-0.18%) |
Jan 07, 2020 | 22.70 | 22.97 | 22.54 | 22.65 | 225,356 | -0.04(-0.18%) |
Jan 06, 2020 | 21.39 | 22.75 | 21.26 | 22.69 | 407,076 | +1.19(+5.53%) |
Jan 03, 2020 | 20.84 | 21.79 | 20.58 | 21.50 | 366,100 | +0.46(+2.19%) |
Jan 02, 2020 | 21.94 | 21.95 | 20.90 | 21.04 | 673,196 | -0.68(-3.13%) |
Dec 31, 2019 | 22.14 | 22.37 | 21.65 | 21.72 | 365,000 | -0.55(-2.47%) |
Dec 30, 2019 | 22.95 | 23.27 | 21.88 | 22.27 | 423,868 | -0.71(-3.09%) |
Dec 27, 2019 | 23.33 | 23.34 | 22.65 | 22.98 | 308,000 | -0.16(-0.69%) |
Dec 26, 2019 | 23.31 | 23.79 | 23.04 | 23.14 | 433,743 | -0.17(-0.73%) |
Dec 24, 2019 | 23.01 | 23.67 | 22.77 | 23.31 | 207,900 | +0.26(+1.13%) |
Dec 23, 2019 | 21.97 | 23.06 | 21.83 | 23.05 | 1,004,884 | +1.08(+4.92%) |
Dec 20, 2019 | 22.17 | 22.19 | 21.50 | 21.97 | 2,339,000 | -0.18(-0.81%) |
Dec 19, 2019 | 22.10 | 22.28 | 21.51 | 22.15 | 454,776 | +0.11(+0.52%) |
Dec 18, 2019 | 21.45 | 22.14 | 21.18 | 22.04 | 1,163,216 | +0.54(+2.51%) |
Dec 17, 2019 | 22.86 | 22.86 | 21.06 | 21.50 | 1,072,783 | -1.38(-6.05%) |
Dec 16, 2019 | 24.34 | 24.50 | 22.70 | 22.88 | 669,678 | -1.46(-6.00%) |
Dec 13, 2019 | 23.54 | 24.62 | 23.32 | 24.34 | 484,400 | +0.69(+2.92%) |
Dec 12, 2019 | 23.70 | 24.28 | 23.04 | 23.65 | 445,459 | -0.07(-0.30%) |
Dec 11, 2019 | 24.64 | 24.70 | 23.54 | 23.72 | 557,612 | -0.85(-3.46%) |
Dec 10, 2019 | 23.58 | 24.87 | 23.23 | 24.57 | 818,677 | +1.19(+5.09%) |
Dec 09, 2019 | 23.53 | 24.29 | 23.17 | 23.38 | 1,246,829 | -0.01(-0.04%) |
Dec 06, 2019 | 23.10 | 24.22 | 22.10 | 23.39 | 5,027,900 | +3.89(+19.95%) |
Dec 05, 2019 | 19.75 | 19.83 | 18.70 | 19.50 | 967,697 | -0.11(-0.56%) |
Dec 04, 2019 | 20.00 | 20.05 | 19.30 | 19.61 | 571,900 | -0.30(-1.53%) |
Dec 03, 2019 | 19.32 | 20.09 | 19.11 | 19.91 | 757,901 | +0.24(+1.25%) |