Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.21 | 29.40 | 26.61 | 28.29 | 2,149,100 | -0.09(-0.32%) |
Feb 27, 2020 | 30.00 | 30.48 | 28.00 | 28.38 | 1,110,537 | -2.34(-7.62%) |
Feb 26, 2020 | 29.55 | 32.56 | 27.80 | 30.72 | 1,236,350 | -0.08(-0.26%) |
Feb 25, 2020 | 32.17 | 33.23 | 30.27 | 30.80 | 1,379,397 | -1.07(-3.36%) |
Feb 24, 2020 | 32.67 | 33.17 | 31.14 | 31.87 | 1,420,966 | -1.93(-5.71%) |
Feb 21, 2020 | 33.92 | 34.83 | 33.27 | 33.80 | 1,814,100 | -0.16(-0.47%) |
Feb 20, 2020 | 33.55 | 33.99 | 32.63 | 33.96 | 737,678 | +0.17(+0.50%) |
Feb 19, 2020 | 33.05 | 33.79 | 32.37 | 33.79 | 885,275 | +0.96(+2.92%) |
Feb 18, 2020 | 31.85 | 33.69 | 31.40 | 32.83 | 969,651 | +0.95(+2.98%) |
Feb 14, 2020 | 31.54 | 32.13 | 30.76 | 31.88 | 1,087,800 | +0.24(+0.76%) |
Feb 13, 2020 | 30.05 | 31.77 | 29.48 | 31.64 | 964,617 | +0.10(+0.32%) |
Feb 12, 2020 | 31.64 | 32.05 | 31.18 | 31.54 | 816,211 | -0.21(-0.66%) |
Feb 11, 2020 | 32.23 | 32.37 | 31.25 | 31.75 | 774,251 | -0.08(-0.25%) |
Feb 10, 2020 | 31.50 | 31.96 | 30.94 | 31.83 | 677,057 | -0.04(-0.13%) |
Feb 07, 2020 | 31.06 | 32.16 | 30.71 | 31.87 | 830,900 | +0.77(+2.48%) |
Feb 06, 2020 | 30.87 | 31.36 | 30.55 | 31.10 | 823,696 | +0.26(+0.84%) |
Feb 05, 2020 | 30.39 | 30.91 | 29.75 | 30.84 | 919,577 | +1.09(+3.66%) |
Feb 04, 2020 | 30.15 | 30.29 | 29.51 | 29.75 | 1,096,721 | +0.36(+1.22%) |
Feb 03, 2020 | 29.31 | 30.10 | 29.27 | 29.39 | 978,155 | +0.37(+1.27%) |
Jan 31, 2020 | 29.56 | 30.02 | 28.70 | 29.02 | 1,351,300 | -0.80(-2.68%) |
Jan 30, 2020 | 29.60 | 29.95 | 28.85 | 29.82 | 829,132 | -0.08(-0.27%) |
Jan 29, 2020 | 30.01 | 30.21 | 29.59 | 29.90 | 761,309 | -0.10(-0.33%) |
Jan 28, 2020 | 29.45 | 30.52 | 29.15 | 30.00 | 1,224,556 | +1.21(+4.20%) |
Jan 27, 2020 | 27.30 | 28.85 | 27.11 | 28.79 | 959,372 | +0.61(+2.16%) |
Jan 24, 2020 | 28.58 | 28.64 | 27.34 | 28.18 | 820,300 | -0.21(-0.72%) |
Jan 23, 2020 | 28.38 | 28.50 | 27.55 | 28.39 | 1,330,918 | -0.20(-0.70%) |
Jan 22, 2020 | 28.98 | 29.43 | 28.49 | 28.59 | 786,429 | -0.29(-0.99%) |
Jan 21, 2020 | 30.08 | 30.25 | 28.70 | 28.87 | 1,072,058 | -1.73(-5.65%) |
Jan 17, 2020 | 30.32 | 31.09 | 29.91 | 30.60 | 1,861,300 | +0.53(+1.76%) |
Jan 16, 2020 | 29.10 | 30.59 | 29.01 | 30.07 | 2,796,430 | +1.17(+4.05%) |
Jan 15, 2020 | 28.44 | 31.90 | 27.80 | 28.90 | 7,064,168 | +3.54(+13.96%) |
Jan 14, 2020 | 20.61 | 25.64 | 20.42 | 25.36 | 3,546,972 | +4.86(+23.71%) |
Jan 13, 2020 | 18.96 | 20.71 | 18.85 | 20.50 | 2,121,460 | +1.54(+8.12%) |
Jan 10, 2020 | 19.59 | 19.74 | 18.89 | 18.96 | 623,700 | -0.54(-2.77%) |
Jan 09, 2020 | 19.52 | 19.70 | 19.36 | 19.50 | 427,727 | +0.01(+0.05%) |
Jan 08, 2020 | 19.08 | 19.84 | 18.82 | 19.49 | 933,620 | +0.48(+2.52%) |
Jan 07, 2020 | 19.00 | 19.10 | 18.61 | 19.01 | 599,405 | -0.02(-0.11%) |
Jan 06, 2020 | 18.68 | 19.09 | 18.52 | 19.03 | 584,875 | +0.06(+0.32%) |
Jan 03, 2020 | 18.68 | 19.02 | 18.50 | 18.97 | 1,052,200 | -0.35(-1.81%) |
Jan 02, 2020 | 19.85 | 20.04 | 19.05 | 19.32 | 613,307 | -0.41(-2.08%) |
Dec 31, 2019 | 19.19 | 19.88 | 19.19 | 19.73 | 943,200 | +0.57(+2.97%) |
Dec 30, 2019 | 20.47 | 20.83 | 18.98 | 19.16 | 1,133,587 | -1.20(-5.89%) |
Dec 27, 2019 | 20.66 | 20.76 | 19.76 | 20.36 | 3,527,000 | -0.25(-1.21%) |
Dec 26, 2019 | 20.42 | 20.94 | 20.34 | 20.61 | 869,412 | +0.12(+0.59%) |
Dec 24, 2019 | 19.72 | 20.70 | 19.62 | 20.49 | 1,246,200 | +0.83(+4.22%) |
Dec 23, 2019 | 19.28 | 19.94 | 19.08 | 19.66 | 1,349,105 | +0.44(+2.29%) |
Dec 20, 2019 | 19.30 | 19.36 | 18.88 | 19.22 | 1,640,200 | +0.08(+0.42%) |
Dec 19, 2019 | 18.60 | 19.23 | 18.60 | 19.14 | 647,514 | +0.28(+1.48%) |
Dec 18, 2019 | 18.64 | 19.11 | 18.43 | 18.86 | 1,050,144 | +0.21(+1.13%) |
Dec 17, 2019 | 17.77 | 18.68 | 17.71 | 18.65 | 1,108,770 | +0.90(+5.07%) |
Dec 16, 2019 | 16.95 | 18.00 | 16.92 | 17.75 | 2,079,304 | +1.03(+6.16%) |
Dec 13, 2019 | 16.72 | 16.94 | 15.94 | 16.72 | 1,053,600 | -0.11(-0.65%) |
Dec 12, 2019 | 15.64 | 16.98 | 15.54 | 16.83 | 5,696,995 | +1.12(+7.13%) |
Dec 11, 2019 | 17.74 | 17.74 | 15.31 | 15.71 | 1,649,948 | -2.36(-13.06%) |
Dec 10, 2019 | 17.81 | 18.14 | 17.66 | 18.07 | 752,479 | +0.19(+1.06%) |
Dec 09, 2019 | 18.13 | 18.39 | 17.71 | 17.88 | 583,182 | -0.14(-0.78%) |
Dec 06, 2019 | 16.98 | 18.05 | 16.84 | 18.02 | 1,063,800 | +1.17(+6.94%) |
Dec 05, 2019 | 16.58 | 16.98 | 16.41 | 16.85 | 429,645 | +0.26(+1.57%) |
Dec 04, 2019 | 16.58 | 16.74 | 16.35 | 16.59 | 566,597 | +0.07(+0.42%) |
Dec 03, 2019 | 16.50 | 16.69 | 16.21 | 16.52 | 477,353 | -0.09(-0.54%) |