Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.87 | 21.54 | 18.72 | 21.49 | 370,105 | +1.85(+9.41%) |
Feb 27, 2020 | 20.74 | 22.37 | 19.49 | 19.64 | 297,868 | -3.53(-15.23%) |
Feb 26, 2020 | 25.10 | 25.10 | 22.84 | 23.17 | 153,104 | -1.91(-7.60%) |
Feb 25, 2020 | 26.69 | 26.69 | 24.82 | 25.08 | 345,038 | -1.64(-6.14%) |
Feb 24, 2020 | 27.12 | 27.12 | 26.33 | 26.72 | 148,660 | -1.48(-5.26%) |
Feb 21, 2020 | 28.55 | 28.71 | 27.96 | 28.21 | 104,146 | -0.52(-1.81%) |
Feb 20, 2020 | 28.27 | 29.15 | 28.13 | 28.73 | 96,931 | +0.54(+1.92%) |
Feb 19, 2020 | 27.74 | 28.62 | 27.17 | 28.19 | 211,107 | +0.45(+1.63%) |
Feb 18, 2020 | 33.48 | 33.80 | 27.23 | 27.74 | 424,758 | -6.22(-18.33%) |
Feb 14, 2020 | 33.90 | 34.30 | 33.54 | 33.96 | 78,618 | -0.03(-0.09%) |
Feb 13, 2020 | 34.36 | 34.64 | 33.83 | 33.99 | 98,239 | -0.54(-1.57%) |
Feb 12, 2020 | 34.04 | 34.65 | 33.72 | 34.53 | 121,215 | +0.93(+2.78%) |
Feb 11, 2020 | 32.60 | 33.90 | 32.60 | 33.60 | 98,743 | +1.15(+3.55%) |
Feb 10, 2020 | 32.15 | 32.88 | 32.00 | 32.45 | 89,635 | +0.18(+0.55%) |
Feb 07, 2020 | 32.34 | 32.38 | 31.66 | 32.27 | 81,059 | -0.43(-1.32%) |
Feb 06, 2020 | 33.23 | 33.30 | 32.46 | 32.70 | 77,762 | -0.37(-1.13%) |
Feb 05, 2020 | 32.56 | 33.12 | 32.28 | 33.08 | 73,085 | +0.98(+3.06%) |
Feb 04, 2020 | 31.94 | 32.66 | 31.78 | 32.09 | 102,033 | +0.77(+2.45%) |
Feb 03, 2020 | 31.15 | 31.69 | 31.06 | 31.33 | 95,623 | +0.47(+1.53%) |
Jan 31, 2020 | 31.90 | 32.01 | 30.63 | 30.85 | 192,731 | -1.32(-4.10%) |
Jan 30, 2020 | 31.75 | 32.23 | 31.42 | 32.17 | 100,174 | -0.02(-0.06%) |
Jan 29, 2020 | 31.99 | 32.45 | 31.76 | 32.19 | 232,477 | +0.20(+0.61%) |
Jan 28, 2020 | 31.91 | 32.29 | 31.61 | 31.99 | 82,973 | +0.34(+1.09%) |
Jan 27, 2020 | 31.29 | 32.01 | 30.81 | 31.65 | 102,087 | -0.57(-1.77%) |
Jan 24, 2020 | 32.66 | 32.70 | 32.03 | 32.22 | 103,129 | -0.44(-1.35%) |
Jan 23, 2020 | 32.33 | 32.71 | 31.66 | 32.66 | 113,916 | -0.04(-0.12%) |
Jan 22, 2020 | 33.51 | 33.51 | 32.46 | 32.70 | 81,481 | -0.76(-2.26%) |
Jan 21, 2020 | 33.93 | 34.07 | 33.41 | 33.46 | 135,819 | -0.70(-2.04%) |
Jan 17, 2020 | 34.54 | 34.55 | 33.89 | 34.16 | 94,992 | -0.25(-0.71%) |
Jan 16, 2020 | 34.39 | 35.15 | 34.34 | 34.40 | 202,735 | +0.24(+0.69%) |
Jan 15, 2020 | 33.58 | 34.24 | 33.58 | 34.17 | 161,917 | +0.43(+1.28%) |
Jan 14, 2020 | 33.28 | 33.91 | 33.15 | 33.73 | 159,164 | +0.38(+1.15%) |
Jan 13, 2020 | 32.85 | 33.41 | 32.50 | 33.35 | 103,787 | +0.58(+1.77%) |
Jan 10, 2020 | 33.48 | 33.48 | 32.74 | 32.77 | 136,895 | -0.67(-2.00%) |
Jan 09, 2020 | 33.87 | 34.05 | 33.23 | 33.44 | 115,980 | -0.26(-0.76%) |
Jan 08, 2020 | 35.13 | 35.40 | 33.64 | 33.70 | 182,662 | -1.36(-3.87%) |
Jan 07, 2020 | 34.84 | 35.40 | 34.58 | 35.05 | 140,173 | -0.01(-0.03%) |
Jan 06, 2020 | 36.24 | 36.52 | 34.75 | 35.06 | 177,330 | -1.96(-5.29%) |
Jan 03, 2020 | 36.73 | 37.15 | 36.52 | 37.02 | 140,963 | -0.24(-0.63%) |
Jan 02, 2020 | 38.07 | 38.21 | 37.07 | 37.25 | 95,371 | -0.32(-0.86%) |
Dec 31, 2019 | 37.55 | 38.02 | 37.31 | 37.58 | 153,574 | -0.11(-0.29%) |
Dec 30, 2019 | 37.66 | 38.05 | 37.09 | 37.69 | 161,421 | +0.07(+0.18%) |
Dec 27, 2019 | 38.21 | 38.47 | 37.56 | 37.62 | 106,688 | -0.66(-1.72%) |
Dec 26, 2019 | 38.40 | 38.85 | 38.21 | 38.28 | 83,710 | -0.19(-0.49%) |
Dec 24, 2019 | 38.51 | 38.71 | 38.05 | 38.46 | 71,905 | -0.02(-0.05%) |
Dec 23, 2019 | 37.91 | 38.95 | 37.48 | 38.48 | 151,724 | +0.41(+1.08%) |
Dec 20, 2019 | 37.44 | 38.54 | 37.22 | 38.07 | 893,175 | +0.84(+2.24%) |
Dec 19, 2019 | 37.01 | 37.39 | 36.63 | 37.24 | 150,067 | +0.05(+0.13%) |
Dec 18, 2019 | 36.96 | 37.30 | 36.51 | 37.19 | 131,365 | +0.23(+0.61%) |
Dec 17, 2019 | 36.06 | 37.19 | 36.06 | 36.96 | 151,491 | +0.73(+2.01%) |
Dec 16, 2019 | 37.36 | 37.62 | 36.09 | 36.23 | 281,077 | -0.74(-1.99%) |
Dec 13, 2019 | 37.68 | 37.74 | 36.65 | 36.97 | 159,677 | -0.99(-2.62%) |
Dec 12, 2019 | 37.05 | 38.21 | 36.06 | 37.96 | 142,344 | +0.86(+2.31%) |
Dec 11, 2019 | 36.43 | 37.57 | 36.41 | 37.11 | 197,690 | +0.57(+1.56%) |
Dec 10, 2019 | 36.02 | 36.75 | 35.73 | 36.54 | 151,734 | +0.30(+0.81%) |
Dec 09, 2019 | 36.50 | 36.87 | 36.24 | 36.24 | 119,473 | -0.41(-1.13%) |
Dec 06, 2019 | 37.05 | 37.13 | 36.34 | 36.65 | 209,614 | +0.01(+0.03%) |
Dec 05, 2019 | 35.84 | 36.66 | 35.49 | 36.65 | 153,697 | +0.78(+2.17%) |
Dec 04, 2019 | 35.73 | 36.21 | 35.47 | 35.87 | 182,768 | +0.35(+1.00%) |
Dec 03, 2019 | 35.09 | 35.65 | 34.69 | 35.51 | 164,612 | -0.18(-0.50%) |