Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.80 | 19.01 | 17.35 | 19.00 | 846,500 | +0.36(+1.93%) |
Feb 27, 2020 | 19.62 | 19.63 | 18.64 | 18.64 | 794,899 | -1.78(-8.70%) |
Feb 26, 2020 | 21.15 | 21.43 | 20.29 | 20.42 | 288,780 | -0.48(-2.29%) |
Feb 25, 2020 | 22.95 | 23.06 | 20.57 | 20.90 | 342,403 | -1.92(-8.40%) |
Feb 24, 2020 | 23.12 | 23.25 | 22.45 | 22.81 | 390,791 | -1.18(-4.91%) |
Feb 21, 2020 | 24.05 | 24.16 | 23.80 | 23.99 | 224,480 | -0.31(-1.27%) |
Feb 20, 2020 | 23.95 | 24.41 | 23.82 | 24.30 | 376,767 | +0.15(+0.62%) |
Feb 19, 2020 | 24.23 | 24.42 | 23.56 | 24.15 | 328,729 | +0.03(+0.12%) |
Feb 18, 2020 | 23.75 | 24.47 | 23.75 | 24.12 | 393,018 | +0.39(+1.64%) |
Feb 14, 2020 | 24.09 | 24.13 | 23.33 | 23.73 | 330,908 | -0.32(-1.33%) |
Feb 13, 2020 | 23.72 | 24.37 | 23.71 | 24.05 | 289,916 | +0.03(+0.12%) |
Feb 12, 2020 | 24.37 | 24.50 | 24.01 | 24.02 | 321,577 | -0.04(-0.17%) |
Feb 11, 2020 | 23.76 | 24.87 | 23.72 | 24.06 | 392,638 | +0.33(+1.39%) |
Feb 10, 2020 | 22.47 | 23.79 | 22.47 | 23.73 | 458,478 | +0.75(+3.26%) |
Feb 07, 2020 | 24.11 | 24.11 | 22.39 | 22.98 | 471,910 | -1.31(-5.38%) |
Feb 06, 2020 | 23.19 | 25.61 | 22.99 | 24.29 | 779,789 | +2.46(+11.29%) |
Feb 05, 2020 | 21.45 | 22.23 | 21.26 | 21.82 | 455,638 | +0.73(+3.45%) |
Feb 04, 2020 | 20.94 | 21.14 | 20.62 | 21.09 | 414,225 | +0.64(+3.12%) |
Feb 03, 2020 | 20.56 | 20.59 | 20.27 | 20.46 | 494,402 | +0.07(+0.34%) |
Jan 31, 2020 | 20.73 | 21.01 | 20.25 | 20.39 | 475,518 | -0.57(-2.71%) |
Jan 30, 2020 | 20.69 | 21.02 | 20.40 | 20.95 | 495,673 | -0.08(-0.38%) |
Jan 29, 2020 | 21.42 | 21.54 | 20.69 | 21.03 | 376,413 | -0.18(-0.85%) |
Jan 28, 2020 | 21.54 | 21.64 | 21.05 | 21.21 | 294,911 | -0.19(-0.89%) |
Jan 27, 2020 | 21.32 | 21.82 | 21.12 | 21.40 | 431,820 | -0.63(-2.85%) |
Jan 24, 2020 | 22.15 | 22.21 | 21.49 | 22.03 | 444,752 | +0.02(+0.09%) |
Jan 23, 2020 | 21.60 | 22.39 | 21.21 | 22.01 | 559,563 | +0.17(+0.78%) |
Jan 22, 2020 | 22.09 | 22.21 | 21.68 | 21.84 | 425,500 | -0.15(-0.68%) |
Jan 21, 2020 | 22.46 | 22.56 | 21.65 | 21.99 | 396,813 | -0.62(-2.74%) |
Jan 17, 2020 | 23.34 | 23.42 | 22.48 | 22.61 | 371,996 | -0.57(-2.45%) |
Jan 16, 2020 | 23.23 | 23.62 | 23.10 | 23.18 | 190,710 | +0.17(+0.74%) |
Jan 15, 2020 | 23.02 | 23.21 | 22.75 | 23.01 | 249,485 | -0.30(-1.28%) |
Jan 14, 2020 | 23.06 | 23.75 | 22.70 | 23.31 | 400,797 | +0.24(+1.04%) |
Jan 13, 2020 | 23.65 | 23.83 | 23.05 | 23.07 | 587,622 | -0.51(-2.16%) |
Jan 10, 2020 | 25.80 | 25.82 | 23.51 | 23.58 | 601,888 | -2.29(-8.83%) |
Jan 09, 2020 | 26.02 | 26.10 | 25.47 | 25.86 | 229,287 | +0.10(+0.39%) |
Jan 08, 2020 | 25.81 | 26.04 | 25.58 | 25.76 | 305,762 | +0.02(+0.08%) |
Jan 07, 2020 | 25.80 | 25.92 | 25.51 | 25.74 | 261,456 | +0.02(+0.08%) |
Jan 06, 2020 | 25.60 | 25.93 | 25.35 | 25.72 | 314,265 | -0.02(-0.08%) |
Jan 03, 2020 | 24.61 | 25.79 | 24.61 | 25.74 | 508,088 | +0.67(+2.67%) |
Jan 02, 2020 | 25.41 | 25.41 | 24.03 | 25.08 | 530,767 | -0.14(-0.55%) |
Dec 31, 2019 | 24.80 | 25.44 | 24.71 | 25.22 | 593,671 | +0.39(+1.57%) |
Dec 30, 2019 | 25.26 | 25.43 | 24.81 | 24.83 | 414,086 | -0.61(-2.39%) |
Dec 27, 2019 | 25.96 | 26.00 | 25.40 | 25.44 | 261,760 | -0.47(-1.81%) |
Dec 26, 2019 | 26.45 | 26.56 | 25.68 | 25.90 | 207,893 | -0.55(-2.07%) |
Dec 24, 2019 | 26.49 | 26.66 | 26.25 | 26.45 | 124,466 | -0.01(-0.04%) |
Dec 23, 2019 | 26.54 | 26.71 | 25.92 | 26.46 | 298,771 | +0.22(+0.84%) |
Dec 20, 2019 | 26.32 | 26.51 | 25.92 | 26.24 | 1,242,861 | +0.03(+0.11%) |
Dec 19, 2019 | 27.33 | 27.33 | 25.93 | 26.21 | 553,583 | -1.13(-4.12%) |
Dec 18, 2019 | 27.11 | 27.98 | 27.00 | 27.34 | 704,159 | +0.43(+1.59%) |
Dec 17, 2019 | 27.05 | 27.20 | 26.66 | 26.91 | 603,132 | -0.06(-0.22%) |
Dec 16, 2019 | 28.44 | 28.44 | 26.75 | 26.97 | 746,655 | -1.79(-6.21%) |
Dec 13, 2019 | 28.86 | 29.26 | 28.55 | 28.76 | 355,360 | -0.28(-0.96%) |
Dec 12, 2019 | 28.71 | 29.19 | 28.49 | 29.04 | 401,308 | +0.21(+0.73%) |
Dec 11, 2019 | 28.72 | 28.94 | 28.09 | 28.83 | 287,403 | +0.05(+0.17%) |
Dec 10, 2019 | 28.94 | 29.06 | 28.69 | 28.78 | 500,583 | -0.26(-0.89%) |
Dec 09, 2019 | 28.52 | 29.17 | 28.38 | 29.04 | 535,227 | +0.16(+0.55%) |
Dec 06, 2019 | 28.67 | 28.98 | 28.54 | 28.88 | 347,444 | +0.79(+2.81%) |
Dec 05, 2019 | 27.57 | 28.15 | 27.07 | 28.09 | 329,258 | +0.68(+2.48%) |
Dec 04, 2019 | 26.81 | 27.78 | 26.81 | 27.41 | 597,242 | +0.87(+3.27%) |
Dec 03, 2019 | 26.71 | 27.33 | 26.37 | 26.54 | 498,701 | -0.56(-2.06%) |