Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.80 | 23.70 | 21.50 | 23.50 | 728,030 | +0.75(+3.30%) |
Feb 27, 2020 | 23.54 | 23.54 | 19.98 | 22.75 | 852,442 | -0.59(-2.54%) |
Feb 26, 2020 | 25.22 | 25.92 | 22.06 | 23.34 | 1,299,144 | -0.10(-0.42%) |
Feb 25, 2020 | 23.64 | 24.13 | 23.05 | 23.44 | 431,410 | +0.05(+0.21%) |
Feb 24, 2020 | 23.94 | 24.28 | 22.65 | 23.39 | 1,199,272 | -1.83(-7.25%) |
Feb 21, 2020 | 26.21 | 26.95 | 25.12 | 25.22 | 623,436 | -1.29(-4.85%) |
Feb 20, 2020 | 24.63 | 27.40 | 24.63 | 26.51 | 710,485 | +1.78(+7.20%) |
Feb 19, 2020 | 24.23 | 24.93 | 24.04 | 24.73 | 397,929 | +0.79(+3.31%) |
Feb 18, 2020 | 24.23 | 24.43 | 23.54 | 23.94 | 297,443 | -0.30(-1.22%) |
Feb 14, 2020 | 23.94 | 24.33 | 23.74 | 24.23 | 606,836 | +0.30(+1.24%) |
Feb 13, 2020 | 23.84 | 24.33 | 23.54 | 23.94 | 305,662 | +0.00(+0.00%) |
Feb 12, 2020 | 24.53 | 25.22 | 23.94 | 23.94 | 348,242 | -0.30(-1.22%) |
Feb 11, 2020 | 24.13 | 24.73 | 24.04 | 24.23 | 218,383 | +0.30(+1.24%) |
Feb 10, 2020 | 24.04 | 24.73 | 23.64 | 23.94 | 271,658 | -0.20(-0.82%) |
Feb 07, 2020 | 24.04 | 24.23 | 23.64 | 24.13 | 281,206 | +0.10(+0.41%) |
Feb 06, 2020 | 23.64 | 24.73 | 23.44 | 24.04 | 408,607 | +0.30(+1.25%) |
Feb 05, 2020 | 23.64 | 24.53 | 23.64 | 23.74 | 417,121 | +0.20(+0.84%) |
Feb 04, 2020 | 23.54 | 23.84 | 23.05 | 23.54 | 356,953 | +0.59(+2.59%) |
Feb 03, 2020 | 22.26 | 23.44 | 21.96 | 22.95 | 461,976 | +0.99(+4.50%) |
Jan 31, 2020 | 22.16 | 22.55 | 20.97 | 21.96 | 722,634 | -0.40(-1.77%) |
Jan 30, 2020 | 23.15 | 23.24 | 22.16 | 22.35 | 342,183 | -0.79(-3.42%) |
Jan 29, 2020 | 24.13 | 24.53 | 23.05 | 23.15 | 516,035 | -0.99(-4.10%) |
Jan 28, 2020 | 23.74 | 24.13 | 23.54 | 24.13 | 286,824 | +0.59(+2.52%) |
Jan 27, 2020 | 23.84 | 24.43 | 23.44 | 23.54 | 541,002 | -1.19(-4.80%) |
Jan 24, 2020 | 25.22 | 25.42 | 24.53 | 24.73 | 477,985 | -0.69(-2.72%) |
Jan 23, 2020 | 24.73 | 25.52 | 24.43 | 25.42 | 460,416 | +0.59(+2.39%) |
Jan 22, 2020 | 24.93 | 25.02 | 24.73 | 24.83 | 379,007 | +0.00(+0.00%) |
Jan 21, 2020 | 25.22 | 25.72 | 24.73 | 24.83 | 516,568 | -0.79(-3.09%) |
Jan 17, 2020 | 24.83 | 25.72 | 24.63 | 25.62 | 435,635 | +1.19(+4.86%) |
Jan 16, 2020 | 24.33 | 24.83 | 24.13 | 24.43 | 390,153 | +0.20(+0.82%) |
Jan 15, 2020 | 23.74 | 24.33 | 23.64 | 24.23 | 375,016 | +0.30(+1.24%) |
Jan 14, 2020 | 23.44 | 24.13 | 23.34 | 23.94 | 390,052 | +0.40(+1.68%) |
Jan 13, 2020 | 23.34 | 23.54 | 22.95 | 23.54 | 497,075 | +0.20(+0.85%) |
Jan 10, 2020 | 23.94 | 24.04 | 23.15 | 23.34 | 524,309 | -0.59(-2.48%) |
Jan 09, 2020 | 24.43 | 24.53 | 23.74 | 23.94 | 625,075 | -0.30(-1.22%) |
Jan 08, 2020 | 23.54 | 24.53 | 23.54 | 24.23 | 507,372 | +0.59(+2.51%) |
Jan 07, 2020 | 23.74 | 24.43 | 22.95 | 23.64 | 500,512 | -0.10(-0.42%) |
Jan 06, 2020 | 23.44 | 23.94 | 23.34 | 23.74 | 442,037 | -0.05(-0.21%) |
Jan 03, 2020 | 25.72 | 25.92 | 23.74 | 23.79 | 995,086 | -2.13(-8.21%) |
Jan 02, 2020 | 27.20 | 27.40 | 25.52 | 25.92 | 758,100 | -1.19(-4.38%) |
Dec 31, 2019 | 25.92 | 27.79 | 25.92 | 27.10 | 857,520 | +0.89(+3.40%) |
Dec 30, 2019 | 26.01 | 26.41 | 25.02 | 26.21 | 662,296 | +0.20(+0.76%) |
Dec 27, 2019 | 26.11 | 26.61 | 25.42 | 26.01 | 626,600 | +0.00(+0.00%) |
Dec 26, 2019 | 25.22 | 26.21 | 25.22 | 26.01 | 849,899 | +0.79(+3.14%) |
Dec 24, 2019 | 24.63 | 25.52 | 24.63 | 25.22 | 575,384 | +0.59(+2.41%) |
Dec 23, 2019 | 24.43 | 25.37 | 24.43 | 24.63 | 737,747 | +0.30(+1.22%) |
Dec 20, 2019 | 26.31 | 26.71 | 24.13 | 24.33 | 1,792,150 | -1.88(-7.17%) |
Dec 19, 2019 | 26.21 | 26.61 | 25.92 | 26.21 | 694,039 | +0.00(+0.00%) |
Dec 18, 2019 | 26.01 | 26.51 | 26.01 | 26.21 | 590,738 | +0.20(+0.76%) |
Dec 17, 2019 | 25.22 | 26.21 | 25.12 | 26.01 | 862,172 | +0.79(+3.14%) |
Dec 16, 2019 | 24.23 | 25.82 | 24.04 | 25.22 | 923,286 | +0.94(+3.87%) |
Dec 13, 2019 | 23.94 | 25.32 | 23.84 | 24.28 | 694,407 | -0.25(-1.01%) |
Dec 12, 2019 | 22.26 | 25.12 | 22.26 | 24.53 | 772,989 | +2.08(+9.25%) |
Dec 11, 2019 | 22.95 | 23.05 | 22.45 | 22.45 | 344,052 | -0.49(-2.15%) |
Dec 10, 2019 | 22.26 | 23.24 | 22.26 | 22.95 | 454,618 | +0.40(+1.75%) |
Dec 09, 2019 | 22.06 | 22.65 | 21.86 | 22.55 | 536,838 | +0.30(+1.33%) |
Dec 06, 2019 | 22.06 | 22.35 | 21.70 | 22.26 | 740,114 | +0.49(+2.27%) |
Dec 05, 2019 | 21.96 | 22.26 | 21.66 | 21.76 | 457,022 | -0.30(-1.35%) |
Dec 04, 2019 | 21.76 | 22.45 | 21.71 | 22.06 | 465,520 | +0.49(+2.29%) |
Dec 03, 2019 | 21.76 | 22.16 | 21.17 | 21.56 | 733,536 | -0.49(-2.24%) |