Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.70 | 23.52 | 20.63 | 22.55 | 3,868,090 | +0.66(+3.00%) |
Feb 27, 2020 | 21.03 | 22.99 | 20.04 | 21.89 | 2,873,523 | -0.10(-0.44%) |
Feb 26, 2020 | 25.14 | 25.27 | 21.92 | 21.99 | 2,346,722 | -2.79(-11.28%) |
Feb 25, 2020 | 27.19 | 27.19 | 24.55 | 24.78 | 1,955,557 | -2.12(-7.87%) |
Feb 24, 2020 | 26.26 | 27.06 | 25.29 | 26.90 | 2,063,470 | -0.49(-1.80%) |
Feb 21, 2020 | 27.39 | 28.09 | 27.13 | 27.39 | 1,261,403 | -0.34(-1.22%) |
Feb 20, 2020 | 26.36 | 27.76 | 26.29 | 27.73 | 1,610,296 | +1.12(+4.21%) |
Feb 19, 2020 | 25.31 | 26.71 | 25.28 | 26.61 | 1,344,353 | +1.35(+5.36%) |
Feb 18, 2020 | 25.31 | 25.82 | 24.53 | 25.25 | 1,401,251 | +0.05(+0.19%) |
Feb 14, 2020 | 25.79 | 26.02 | 25.07 | 25.21 | 1,568,687 | -0.68(-2.61%) |
Feb 13, 2020 | 25.73 | 25.94 | 25.28 | 25.88 | 1,403,369 | -0.15(-0.59%) |
Feb 12, 2020 | 24.92 | 26.32 | 24.91 | 26.04 | 1,594,724 | +1.34(+5.44%) |
Feb 11, 2020 | 23.92 | 24.83 | 23.32 | 24.69 | 953,705 | +0.81(+3.40%) |
Feb 10, 2020 | 24.27 | 24.51 | 23.60 | 23.88 | 927,206 | -0.47(-1.95%) |
Feb 07, 2020 | 25.37 | 25.60 | 24.16 | 24.36 | 1,082,783 | -1.30(-5.05%) |
Feb 06, 2020 | 25.37 | 26.03 | 25.05 | 25.65 | 1,675,977 | +0.27(+1.07%) |
Feb 05, 2020 | 23.77 | 25.45 | 23.77 | 25.38 | 1,741,248 | +2.00(+8.56%) |
Feb 04, 2020 | 23.91 | 24.18 | 22.86 | 23.38 | 1,696,400 | +0.05(+0.21%) |
Feb 03, 2020 | 23.53 | 24.41 | 23.31 | 23.33 | 1,638,456 | -0.17(-0.74%) |
Jan 31, 2020 | 25.21 | 25.23 | 23.25 | 23.50 | 2,985,852 | -1.90(-7.50%) |
Jan 30, 2020 | 25.11 | 26.15 | 25.09 | 25.41 | 1,358,242 | +0.31(+1.23%) |
Jan 29, 2020 | 25.17 | 25.58 | 24.64 | 25.10 | 1,011,562 | +0.09(+0.34%) |
Jan 28, 2020 | 24.80 | 25.36 | 24.54 | 25.01 | 1,859,888 | +0.48(+1.94%) |
Jan 27, 2020 | 24.41 | 25.29 | 24.18 | 24.54 | 2,194,957 | -0.73(-2.90%) |
Jan 24, 2020 | 25.51 | 25.97 | 25.04 | 25.27 | 1,736,124 | -0.18(-0.71%) |
Jan 23, 2020 | 25.88 | 25.88 | 24.92 | 25.45 | 2,470,752 | -0.51(-1.95%) |
Jan 22, 2020 | 26.81 | 27.17 | 25.61 | 25.96 | 2,428,923 | -0.85(-3.16%) |
Jan 21, 2020 | 28.00 | 28.23 | 26.39 | 26.81 | 3,894,364 | -1.33(-4.74%) |
Jan 17, 2020 | 28.41 | 29.03 | 27.64 | 28.14 | 6,581,537 | -0.58(-2.02%) |
Jan 16, 2020 | 27.03 | 29.97 | 26.33 | 28.72 | 26,566,480 | +8.24(+40.20%) |
Jan 15, 2020 | 19.81 | 20.67 | 19.45 | 20.49 | 2,152,606 | +0.47(+2.33%) |
Jan 14, 2020 | 19.25 | 20.25 | 19.09 | 20.02 | 1,927,829 | +0.77(+4.01%) |
Jan 13, 2020 | 18.68 | 19.43 | 18.27 | 19.25 | 1,747,712 | +0.66(+3.54%) |
Jan 10, 2020 | 18.26 | 18.85 | 18.02 | 18.59 | 1,295,641 | +0.30(+1.67%) |
Jan 09, 2020 | 18.52 | 18.52 | 17.82 | 18.28 | 1,544,506 | -0.05(-0.26%) |
Jan 08, 2020 | 17.64 | 18.38 | 17.64 | 18.33 | 2,116,589 | +0.72(+4.11%) |
Jan 07, 2020 | 18.00 | 18.35 | 17.22 | 17.61 | 2,760,457 | -0.37(-2.07%) |
Jan 06, 2020 | 18.00 | 18.11 | 17.26 | 17.98 | 2,562,814 | -0.17(-0.95%) |
Jan 03, 2020 | 17.75 | 18.70 | 17.74 | 18.15 | 3,412,245 | +0.10(+0.58%) |
Jan 02, 2020 | 19.65 | 19.75 | 17.38 | 18.05 | 8,799,919 | -2.68(-12.93%) |
Dec 31, 2019 | 20.42 | 21.13 | 20.29 | 20.72 | 2,142,933 | +0.18(+0.88%) |
Dec 30, 2019 | 20.00 | 21.24 | 19.74 | 20.54 | 3,003,425 | +0.53(+2.67%) |
Dec 27, 2019 | 19.61 | 20.23 | 19.55 | 20.01 | 1,410,509 | +0.39(+1.99%) |
Dec 26, 2019 | 19.92 | 20.21 | 19.19 | 19.62 | 1,003,760 | -0.17(-0.87%) |
Dec 24, 2019 | 19.97 | 20.29 | 19.56 | 19.79 | 580,211 | -0.13(-0.67%) |
Dec 23, 2019 | 19.32 | 20.00 | 19.23 | 19.92 | 1,400,933 | +0.63(+3.26%) |
Dec 20, 2019 | 19.89 | 20.02 | 19.13 | 19.29 | 2,200,629 | -0.58(-2.93%) |
Dec 19, 2019 | 20.10 | 20.33 | 19.65 | 19.88 | 1,699,819 | -0.19(-0.95%) |
Dec 18, 2019 | 19.78 | 20.50 | 19.69 | 20.07 | 1,548,112 | +0.22(+1.10%) |
Dec 17, 2019 | 18.94 | 19.95 | 18.68 | 19.85 | 1,565,975 | +0.97(+5.15%) |
Dec 16, 2019 | 19.51 | 19.62 | 18.84 | 18.87 | 1,979,082 | -0.28(-1.44%) |
Dec 13, 2019 | 20.65 | 21.29 | 19.07 | 19.15 | 3,640,406 | -1.73(-8.31%) |
Dec 12, 2019 | 20.47 | 20.95 | 20.31 | 20.89 | 2,800,145 | +0.49(+2.38%) |
Dec 11, 2019 | 19.81 | 20.48 | 19.45 | 20.40 | 1,770,089 | +0.57(+2.88%) |
Dec 10, 2019 | 19.96 | 20.28 | 19.51 | 19.83 | 2,102,163 | -0.24(-1.19%) |
Dec 09, 2019 | 19.57 | 20.50 | 19.38 | 20.07 | 3,387,328 | +0.45(+2.28%) |
Dec 06, 2019 | 17.53 | 19.73 | 17.23 | 19.62 | 5,472,621 | +2.56(+15.04%) |
Dec 05, 2019 | 17.16 | 18.24 | 16.55 | 17.05 | 5,943,153 | +1.18(+7.45%) |
Dec 04, 2019 | 15.38 | 16.18 | 15.11 | 15.87 | 3,218,449 | +0.56(+3.67%) |
Dec 03, 2019 | 16.21 | 16.40 | 15.26 | 15.31 | 2,487,440 | -1.28(-7.70%) |