Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.70 | 31.90 | 27.66 | 30.91 | 230,400 | -1.32(-4.10%) |
Feb 27, 2020 | 34.21 | 34.43 | 30.80 | 32.23 | 214,818 | -2.75(-7.86%) |
Feb 26, 2020 | 34.65 | 35.75 | 33.88 | 34.98 | 132,796 | +0.77(+2.25%) |
Feb 25, 2020 | 36.08 | 37.73 | 33.55 | 34.21 | 201,237 | -1.32(-3.72%) |
Feb 24, 2020 | 33.77 | 38.28 | 33.20 | 35.53 | 195,150 | +0.33(+0.94%) |
Feb 21, 2020 | 36.63 | 36.74 | 34.65 | 35.20 | 166,181 | -0.11(-0.31%) |
Feb 20, 2020 | 33.33 | 35.53 | 32.78 | 35.31 | 195,716 | +2.86(+8.81%) |
Feb 19, 2020 | 32.45 | 34.65 | 30.69 | 32.45 | 166,709 | +0.55(+1.72%) |
Feb 18, 2020 | 28.16 | 32.78 | 28.05 | 31.90 | 227,205 | +3.96(+14.17%) |
Feb 14, 2020 | 27.06 | 28.11 | 26.62 | 27.94 | 55,127 | +0.88(+3.25%) |
Feb 13, 2020 | 28.38 | 28.49 | 26.73 | 27.06 | 119,949 | -1.65(-5.75%) |
Feb 12, 2020 | 30.03 | 30.47 | 27.50 | 28.71 | 152,946 | -0.77(-2.61%) |
Feb 11, 2020 | 27.50 | 29.70 | 27.06 | 29.48 | 204,739 | +3.08(+11.67%) |
Feb 10, 2020 | 24.75 | 26.95 | 24.31 | 26.40 | 99,322 | +2.31(+9.59%) |
Feb 07, 2020 | 23.65 | 24.70 | 23.43 | 24.09 | 65,745 | +0.77(+3.30%) |
Feb 06, 2020 | 25.08 | 25.08 | 22.44 | 23.32 | 116,241 | -1.43(-5.78%) |
Feb 05, 2020 | 25.85 | 26.07 | 24.42 | 24.75 | 65,791 | -1.21(-4.66%) |
Feb 04, 2020 | 24.64 | 25.96 | 24.31 | 25.96 | 268,462 | -4.62(-15.11%) |
Feb 03, 2020 | 29.04 | 31.68 | 28.82 | 30.58 | 48,003 | +1.87(+6.51%) |
Jan 31, 2020 | 29.70 | 30.03 | 28.28 | 28.71 | 35,854 | -1.32(-4.40%) |
Jan 30, 2020 | 30.25 | 31.24 | 28.82 | 30.03 | 20,061 | -0.55(-1.80%) |
Jan 29, 2020 | 30.14 | 32.12 | 29.70 | 30.58 | 28,830 | +0.33(+1.09%) |
Jan 28, 2020 | 29.81 | 30.80 | 29.70 | 30.25 | 26,524 | +0.66(+2.23%) |
Jan 27, 2020 | 28.05 | 31.02 | 27.39 | 29.59 | 32,801 | +1.32(+4.67%) |
Jan 24, 2020 | 28.71 | 28.71 | 27.61 | 28.27 | 14,118 | -0.33(-1.15%) |
Jan 23, 2020 | 28.93 | 28.93 | 27.83 | 28.60 | 16,587 | -0.33(-1.14%) |
Jan 22, 2020 | 26.84 | 29.26 | 26.62 | 28.93 | 30,899 | +2.09(+7.79%) |
Jan 21, 2020 | 28.60 | 28.71 | 26.62 | 26.84 | 35,413 | -1.76(-6.15%) |
Jan 17, 2020 | 31.57 | 31.90 | 28.60 | 28.60 | 31,454 | -2.64(-8.45%) |
Jan 16, 2020 | 30.69 | 31.68 | 28.93 | 31.24 | 68,234 | +0.55(+1.79%) |
Jan 15, 2020 | 28.60 | 33.55 | 27.50 | 30.69 | 217,872 | +5.17(+20.26%) |
Jan 14, 2020 | 24.42 | 26.29 | 24.42 | 25.52 | 21,565 | +0.77(+3.11%) |
Jan 13, 2020 | 25.30 | 25.41 | 24.42 | 24.75 | 21,785 | -0.55(-2.17%) |
Jan 10, 2020 | 25.63 | 25.85 | 24.97 | 25.30 | 19,536 | -0.22(-0.86%) |
Jan 09, 2020 | 25.08 | 25.96 | 25.08 | 25.52 | 9,040 | +0.22(+0.87%) |
Jan 08, 2020 | 25.52 | 25.63 | 24.76 | 25.30 | 12,520 | -0.22(-0.86%) |
Jan 07, 2020 | 25.63 | 26.18 | 25.08 | 25.52 | 14,296 | +0.00(+0.00%) |
Jan 06, 2020 | 25.41 | 26.07 | 25.08 | 25.52 | 21,410 | -0.11(-0.43%) |
Jan 03, 2020 | 25.74 | 25.96 | 25.14 | 25.63 | 23,045 | -0.44(-1.69%) |
Jan 02, 2020 | 26.95 | 27.28 | 25.74 | 26.07 | 21,481 | -0.77(-2.87%) |
Dec 31, 2019 | 25.96 | 27.50 | 25.74 | 26.84 | 43,009 | +0.88(+3.39%) |
Dec 30, 2019 | 26.18 | 26.51 | 25.85 | 25.96 | 35,748 | +0.11(+0.43%) |
Dec 27, 2019 | 29.04 | 29.04 | 24.87 | 25.85 | 56,018 | -3.19(-10.98%) |
Dec 26, 2019 | 28.93 | 30.03 | 27.72 | 29.04 | 31,898 | +0.33(+1.15%) |
Dec 24, 2019 | 28.60 | 29.26 | 27.94 | 28.71 | 23,318 | +0.44(+1.56%) |
Dec 23, 2019 | 26.73 | 28.27 | 25.66 | 28.27 | 42,239 | +1.87(+7.08%) |
Dec 20, 2019 | 25.19 | 26.62 | 24.64 | 26.40 | 67,263 | +1.54(+6.19%) |
Dec 19, 2019 | 25.30 | 25.63 | 24.59 | 24.86 | 19,277 | -0.33(-1.31%) |
Dec 18, 2019 | 24.64 | 26.07 | 24.20 | 25.19 | 50,864 | +0.55(+2.23%) |
Dec 17, 2019 | 24.20 | 25.08 | 23.65 | 24.64 | 33,276 | +0.44(+1.82%) |
Dec 16, 2019 | 24.31 | 24.75 | 23.98 | 24.20 | 30,402 | -0.22(-0.90%) |
Dec 13, 2019 | 24.75 | 25.19 | 24.09 | 24.42 | 21,063 | -0.44(-1.77%) |
Dec 12, 2019 | 25.19 | 25.96 | 24.42 | 24.86 | 28,080 | -0.44(-1.74%) |
Dec 11, 2019 | 24.75 | 25.74 | 24.42 | 25.30 | 23,008 | +0.77(+3.14%) |
Dec 10, 2019 | 24.20 | 24.75 | 24.00 | 24.53 | 17,830 | +0.22(+0.90%) |
Dec 09, 2019 | 24.20 | 24.64 | 23.98 | 24.31 | 27,349 | +0.11(+0.45%) |
Dec 06, 2019 | 23.98 | 25.52 | 23.83 | 24.20 | 48,681 | +0.44(+1.85%) |
Dec 05, 2019 | 22.99 | 23.87 | 22.77 | 23.76 | 21,065 | +0.77(+3.35%) |
Dec 04, 2019 | 23.65 | 24.09 | 22.88 | 22.99 | 21,436 | -0.66(-2.79%) |
Dec 03, 2019 | 24.20 | 24.20 | 23.10 | 23.65 | 20,512 | -0.44(-1.83%) |