Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.70 | 21.60 | 20.20 | 21.10 | 13,370 | -0.70(-3.21%) |
Feb 27, 2020 | 22.50 | 22.80 | 20.50 | 21.80 | 13,781 | -0.70(-3.11%) |
Feb 26, 2020 | 22.80 | 26.00 | 22.30 | 22.50 | 18,050 | -0.60(-2.60%) |
Feb 25, 2020 | 20.60 | 23.73 | 20.60 | 23.10 | 21,667 | +2.00(+9.48%) |
Feb 24, 2020 | 20.70 | 21.45 | 19.50 | 21.10 | 19,159 | -0.60(-2.76%) |
Feb 21, 2020 | 22.60 | 24.56 | 21.50 | 21.70 | 28,940 | -1.20(-5.24%) |
Feb 20, 2020 | 25.90 | 26.00 | 22.10 | 22.90 | 64,246 | -4.00(-14.87%) |
Feb 19, 2020 | 29.50 | 31.60 | 25.00 | 26.90 | 141,069 | -4.80(-15.14%) |
Feb 18, 2020 | 30.00 | 33.30 | 28.20 | 31.70 | 83,058 | +2.40(+8.19%) |
Feb 14, 2020 | 29.80 | 30.40 | 26.80 | 29.30 | 38,650 | +0.40(+1.38%) |
Feb 13, 2020 | 27.50 | 30.60 | 26.80 | 28.90 | 69,206 | +1.70(+6.25%) |
Feb 12, 2020 | 27.00 | 27.50 | 26.70 | 27.20 | 11,017 | +0.20(+0.74%) |
Feb 11, 2020 | 27.00 | 27.50 | 26.50 | 27.00 | 13,191 | -0.30(-1.10%) |
Feb 10, 2020 | 27.00 | 27.60 | 26.90 | 27.30 | 9,073 | +0.50(+1.87%) |
Feb 07, 2020 | 27.20 | 27.20 | 26.50 | 26.80 | 8,110 | -0.40(-1.47%) |
Feb 06, 2020 | 27.30 | 27.60 | 27.00 | 27.20 | 7,242 | -0.10(-0.37%) |
Feb 05, 2020 | 27.00 | 27.50 | 26.50 | 27.30 | 7,620 | +0.50(+1.87%) |
Feb 04, 2020 | 27.70 | 27.70 | 26.40 | 26.80 | 10,669 | -0.30(-1.11%) |
Feb 03, 2020 | 26.80 | 28.50 | 26.50 | 27.10 | 10,076 | +0.30(+1.12%) |
Jan 31, 2020 | 26.40 | 27.10 | 25.60 | 26.80 | 8,870 | +0.30(+1.13%) |
Jan 30, 2020 | 27.20 | 27.80 | 26.33 | 26.50 | 10,369 | -1.00(-3.64%) |
Jan 29, 2020 | 27.80 | 27.80 | 27.00 | 27.50 | 10,183 | +0.10(+0.36%) |
Jan 28, 2020 | 27.50 | 28.80 | 27.10 | 27.40 | 19,635 | +0.80(+3.01%) |
Jan 27, 2020 | 26.20 | 27.50 | 26.00 | 26.60 | 15,594 | +0.40(+1.53%) |
Jan 24, 2020 | 25.60 | 26.50 | 25.60 | 26.20 | 10,440 | +0.80(+3.15%) |
Jan 23, 2020 | 26.00 | 26.80 | 25.40 | 25.40 | 15,042 | -0.95(-3.61%) |
Jan 22, 2020 | 27.50 | 27.50 | 26.10 | 26.35 | 6,412 | -0.35(-1.31%) |
Jan 21, 2020 | 27.50 | 27.50 | 25.90 | 26.70 | 18,898 | +1.32(+5.20%) |
Jan 17, 2020 | 24.40 | 25.55 | 24.40 | 25.38 | 4,930 | +0.58(+2.34%) |
Jan 16, 2020 | 25.50 | 25.60 | 24.00 | 24.80 | 10,715 | -0.80(-3.13%) |
Jan 15, 2020 | 25.00 | 25.82 | 24.50 | 25.60 | 8,541 | +0.50(+1.99%) |
Jan 14, 2020 | 25.20 | 25.78 | 24.00 | 25.10 | 9,945 | +0.00(+0.00%) |
Jan 13, 2020 | 27.40 | 27.50 | 25.10 | 25.10 | 18,629 | -1.70(-6.34%) |
Jan 10, 2020 | 25.10 | 27.50 | 24.51 | 26.80 | 51,760 | +2.20(+8.94%) |
Jan 09, 2020 | 23.60 | 24.80 | 22.65 | 24.60 | 10,467 | +0.80(+3.36%) |
Jan 08, 2020 | 23.80 | 24.50 | 23.70 | 23.80 | 2,656 | -0.50(-2.06%) |
Jan 07, 2020 | 24.50 | 25.70 | 23.80 | 24.30 | 16,117 | -0.30(-1.22%) |
Jan 06, 2020 | 24.90 | 24.90 | 23.30 | 24.60 | 18,037 | +1.60(+6.96%) |
Jan 03, 2020 | 24.80 | 24.80 | 22.90 | 23.00 | 6,060 | -1.90(-7.63%) |
Jan 02, 2020 | 22.40 | 24.90 | 22.19 | 24.90 | 8,815 | +2.40(+10.67%) |
Dec 31, 2019 | 22.60 | 23.80 | 21.50 | 22.50 | 4,480 | -0.10(-0.44%) |
Dec 30, 2019 | 22.40 | 22.80 | 21.30 | 22.60 | 8,158 | +0.90(+4.15%) |
Dec 27, 2019 | 24.10 | 24.15 | 21.50 | 21.70 | 18,140 | -2.40(-9.96%) |
Dec 26, 2019 | 22.80 | 24.90 | 22.40 | 24.10 | 15,168 | +1.83(+8.24%) |
Dec 24, 2019 | 23.00 | 23.10 | 22.12 | 22.27 | 5,920 | -0.23(-1.04%) |
Dec 23, 2019 | 21.50 | 23.34 | 20.80 | 22.50 | 40,415 | +1.60(+7.66%) |
Dec 20, 2019 | 21.40 | 21.40 | 20.65 | 20.90 | 1,250 | -0.60(-2.79%) |
Dec 19, 2019 | 20.80 | 21.50 | 20.00 | 21.50 | 2,999 | +1.20(+5.91%) |
Dec 18, 2019 | 20.70 | 20.80 | 20.00 | 20.30 | 4,343 | -0.60(-2.87%) |
Dec 17, 2019 | 21.50 | 21.70 | 20.50 | 20.90 | 4,605 | -0.60(-2.79%) |
Dec 16, 2019 | 22.00 | 22.40 | 20.00 | 21.50 | 15,528 | -0.10(-0.46%) |
Dec 13, 2019 | 21.80 | 22.50 | 21.50 | 21.60 | 4,670 | -0.40(-1.82%) |
Dec 12, 2019 | 21.60 | 22.40 | 21.13 | 22.00 | 7,636 | +0.60(+2.80%) |
Dec 11, 2019 | 21.60 | 22.50 | 21.00 | 21.40 | 5,418 | -0.10(-0.47%) |
Dec 10, 2019 | 19.10 | 22.00 | 19.10 | 21.50 | 16,920 | +2.24(+11.64%) |
Dec 09, 2019 | 19.00 | 19.50 | 19.00 | 19.26 | 2,706 | +0.16(+0.83%) |
Dec 06, 2019 | 19.50 | 20.40 | 18.90 | 19.10 | 8,690 | -0.40(-2.05%) |
Dec 05, 2019 | 19.80 | 20.00 | 19.00 | 19.50 | 7,253 | -0.50(-2.50%) |
Dec 04, 2019 | 21.40 | 21.40 | 19.80 | 20.00 | 12,809 | -0.80(-3.85%) |
Dec 03, 2019 | 22.50 | 22.70 | 18.60 | 20.80 | 12,406 | -1.30(-5.88%) |