Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.73 | 18.94 | 16.51 | 18.83 | 253,189,168 | +0.29(+1.56%) |
Feb 27, 2020 | 20.13 | 21.13 | 18.48 | 18.54 | 215,550,640 | -3.26(-14.95%) |
Feb 26, 2020 | 21.83 | 22.92 | 21.31 | 21.80 | 171,603,584 | +0.30(+1.38%) |
Feb 25, 2020 | 23.95 | 24.19 | 21.26 | 21.51 | 152,578,000 | -1.89(-8.09%) |
Feb 24, 2020 | 23.55 | 24.35 | 22.90 | 23.40 | 136,284,384 | -3.05(-11.52%) |
Feb 21, 2020 | 27.65 | 27.78 | 26.10 | 26.45 | 106,015,312 | -1.60(-5.72%) |
Feb 20, 2020 | 28.69 | 28.85 | 27.00 | 28.05 | 115,714,544 | -0.82(-2.85%) |
Feb 19, 2020 | 28.57 | 29.05 | 28.46 | 28.87 | 53,532,448 | +0.81(+2.89%) |
Feb 18, 2020 | 27.62 | 28.23 | 27.53 | 28.06 | 66,567,752 | +0.05(+0.17%) |
Feb 14, 2020 | 27.93 | 28.12 | 27.65 | 28.01 | 58,253,732 | +0.19(+0.68%) |
Feb 13, 2020 | 27.34 | 28.15 | 27.24 | 27.82 | 79,082,512 | -0.11(-0.39%) |
Feb 12, 2020 | 27.61 | 27.96 | 27.41 | 27.93 | 61,036,260 | +0.79(+2.93%) |
Feb 11, 2020 | 27.56 | 27.85 | 26.92 | 27.14 | 98,626,648 | +0.02(+0.07%) |
Feb 10, 2020 | 25.92 | 27.12 | 25.90 | 27.12 | 62,566,496 | +0.94(+3.61%) |
Feb 07, 2020 | 26.16 | 26.61 | 25.95 | 26.17 | 78,740,800 | -0.34(-1.29%) |
Feb 06, 2020 | 26.05 | 26.54 | 25.78 | 26.51 | 57,444,380 | +0.63(+2.44%) |
Feb 05, 2020 | 26.55 | 26.55 | 25.41 | 25.88 | 88,958,296 | +0.30(+1.16%) |
Feb 04, 2020 | 24.94 | 25.74 | 24.70 | 25.59 | 71,175,104 | +1.64(+6.83%) |
Feb 03, 2020 | 23.26 | 24.13 | 23.22 | 23.95 | 88,779,336 | +1.05(+4.59%) |
Jan 31, 2020 | 24.38 | 24.39 | 22.68 | 22.90 | 112,645,744 | -1.18(-4.91%) |
Jan 30, 2020 | 23.38 | 24.11 | 23.15 | 24.08 | 101,838,528 | +0.08(+0.33%) |
Jan 29, 2020 | 24.12 | 24.20 | 23.52 | 24.01 | 70,446,376 | +0.28(+1.16%) |
Jan 28, 2020 | 23.15 | 23.89 | 22.98 | 23.73 | 87,401,112 | +1.05(+4.65%) |
Jan 27, 2020 | 22.56 | 23.07 | 22.05 | 22.68 | 101,180,384 | -1.49(-6.18%) |
Jan 24, 2020 | 25.16 | 25.24 | 23.85 | 24.17 | 122,352,376 | -0.64(-2.59%) |
Jan 23, 2020 | 24.54 | 24.84 | 24.20 | 24.81 | 72,981,680 | +0.23(+0.93%) |
Jan 22, 2020 | 24.76 | 25.02 | 24.50 | 24.59 | 69,154,456 | +0.17(+0.68%) |
Jan 21, 2020 | 24.22 | 24.58 | 24.20 | 24.42 | 70,720,544 | -0.01(-0.05%) |
Jan 17, 2020 | 24.38 | 24.49 | 24.03 | 24.43 | 73,808,968 | +0.36(+1.49%) |
Jan 16, 2020 | 23.75 | 24.09 | 23.61 | 24.07 | 61,610,204 | +0.65(+2.79%) |
Jan 15, 2020 | 23.42 | 23.75 | 23.19 | 23.42 | 67,529,208 | +0.01(+0.06%) |
Jan 14, 2020 | 23.62 | 23.76 | 23.29 | 23.40 | 74,491,520 | -0.28(-1.17%) |
Jan 13, 2020 | 23.17 | 23.69 | 23.06 | 23.68 | 59,576,832 | +0.80(+3.50%) |
Jan 10, 2020 | 23.33 | 23.35 | 22.78 | 22.88 | 70,411,360 | -0.19(-0.82%) |
Jan 09, 2020 | 23.04 | 23.20 | 22.68 | 23.07 | 74,332,288 | +0.36(+1.59%) |
Jan 08, 2020 | 22.00 | 22.81 | 21.89 | 22.71 | 81,358,408 | +0.71(+3.24%) |
Jan 07, 2020 | 22.04 | 22.20 | 21.80 | 22.00 | 55,334,620 | -0.03(-0.12%) |
Jan 06, 2020 | 21.10 | 22.03 | 21.02 | 22.02 | 65,471,284 | +0.41(+1.90%) |
Jan 03, 2020 | 21.35 | 22.01 | 21.33 | 21.61 | 74,277,984 | -0.60(-2.72%) |
Jan 02, 2020 | 21.69 | 22.22 | 21.57 | 22.22 | 67,042,744 | +1.05(+4.96%) |
Dec 31, 2019 | 20.86 | 21.22 | 20.75 | 21.17 | 43,152,784 | +0.12(+0.57%) |
Dec 30, 2019 | 21.45 | 21.49 | 20.74 | 21.05 | 57,714,120 | -0.43(-1.99%) |
Dec 27, 2019 | 21.77 | 21.78 | 21.31 | 21.47 | 51,046,740 | -0.06(-0.30%) |
Dec 26, 2019 | 21.09 | 21.55 | 21.09 | 21.54 | 32,847,504 | +0.55(+2.60%) |
Dec 24, 2019 | 21.02 | 21.05 | 20.85 | 20.99 | 20,393,426 | -0.01(-0.06%) |
Dec 23, 2019 | 21.03 | 21.07 | 20.92 | 21.00 | 37,045,032 | +0.19(+0.93%) |
Dec 20, 2019 | 20.84 | 20.91 | 20.68 | 20.81 | 50,969,200 | +0.24(+1.19%) |
Dec 19, 2019 | 20.21 | 20.58 | 20.21 | 20.57 | 42,636,276 | +0.41(+2.04%) |
Dec 18, 2019 | 20.20 | 20.36 | 20.13 | 20.16 | 36,513,476 | +0.05(+0.23%) |
Dec 17, 2019 | 20.19 | 20.24 | 20.05 | 20.11 | 43,237,832 | +0.03(+0.13%) |
Dec 16, 2019 | 19.90 | 20.19 | 19.89 | 20.08 | 50,822,148 | +0.56(+2.87%) |
Dec 13, 2019 | 19.30 | 19.73 | 19.18 | 19.52 | 82,356,888 | +0.17(+0.90%) |
Dec 12, 2019 | 18.86 | 19.56 | 18.78 | 19.35 | 93,699,608 | +0.43(+2.29%) |
Dec 11, 2019 | 18.75 | 18.98 | 18.67 | 18.92 | 46,364,396 | +0.28(+1.51%) |
Dec 10, 2019 | 18.69 | 18.89 | 18.50 | 18.64 | 57,298,024 | -0.04(-0.22%) |
Dec 09, 2019 | 18.85 | 19.10 | 18.66 | 18.68 | 39,846,444 | -0.23(-1.23%) |
Dec 06, 2019 | 18.75 | 18.98 | 18.71 | 18.91 | 47,566,672 | +0.57(+3.09%) |
Dec 05, 2019 | 18.44 | 18.44 | 18.08 | 18.34 | 45,560,656 | +0.10(+0.52%) |
Dec 04, 2019 | 18.26 | 18.38 | 18.17 | 18.25 | 44,822,748 | +0.27(+1.48%) |
Dec 03, 2019 | 17.67 | 18.00 | 17.38 | 17.98 | 80,089,736 | -0.41(-2.25%) |