Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.37 | 19.32 | 17.28 | 18.79 | 3,066,670 | +0.89(+4.96%) |
Feb 27, 2020 | 18.81 | 19.44 | 17.50 | 17.90 | 3,027,062 | -1.63(-8.33%) |
Feb 26, 2020 | 21.99 | 21.99 | 19.33 | 19.53 | 5,175,608 | -2.52(-11.44%) |
Feb 25, 2020 | 23.43 | 23.76 | 21.43 | 22.05 | 2,447,069 | -1.38(-5.89%) |
Feb 24, 2020 | 23.85 | 24.13 | 23.15 | 23.43 | 1,667,386 | -1.41(-5.70%) |
Feb 21, 2020 | 24.33 | 25.13 | 23.63 | 24.84 | 2,553,472 | +0.33(+1.33%) |
Feb 20, 2020 | 24.17 | 24.69 | 23.77 | 24.52 | 1,758,598 | +0.35(+1.45%) |
Feb 19, 2020 | 24.04 | 24.32 | 23.78 | 24.17 | 1,128,948 | +0.25(+1.07%) |
Feb 18, 2020 | 24.71 | 24.83 | 23.81 | 23.91 | 1,573,948 | -1.04(-4.16%) |
Feb 14, 2020 | 25.32 | 25.32 | 24.76 | 24.95 | 928,535 | -0.33(-1.32%) |
Feb 13, 2020 | 25.11 | 25.92 | 25.10 | 25.28 | 807,248 | +0.11(+0.42%) |
Feb 12, 2020 | 25.56 | 25.92 | 25.05 | 25.18 | 1,054,505 | +0.22(+0.88%) |
Feb 11, 2020 | 25.61 | 25.73 | 24.78 | 24.96 | 946,968 | -0.31(-1.22%) |
Feb 10, 2020 | 24.65 | 25.54 | 24.63 | 25.27 | 1,079,367 | +0.41(+1.66%) |
Feb 07, 2020 | 24.25 | 25.23 | 24.18 | 24.85 | 1,129,490 | +0.35(+1.44%) |
Feb 06, 2020 | 24.75 | 24.84 | 24.07 | 24.50 | 1,440,281 | -0.16(-0.64%) |
Feb 05, 2020 | 23.76 | 25.07 | 23.67 | 24.66 | 1,782,341 | +1.37(+5.89%) |
Feb 04, 2020 | 23.84 | 23.95 | 22.95 | 23.29 | 1,492,828 | +0.01(+0.04%) |
Feb 03, 2020 | 24.11 | 24.13 | 23.04 | 23.28 | 1,437,805 | -0.85(-3.53%) |
Jan 31, 2020 | 24.69 | 24.82 | 23.68 | 24.13 | 1,374,027 | -0.94(-3.75%) |
Jan 30, 2020 | 25.09 | 25.63 | 24.18 | 25.07 | 1,642,699 | -0.41(-1.62%) |
Jan 29, 2020 | 25.92 | 26.50 | 25.42 | 25.49 | 1,647,378 | -0.18(-0.72%) |
Jan 28, 2020 | 25.53 | 26.09 | 25.13 | 25.67 | 1,444,171 | +0.22(+0.86%) |
Jan 27, 2020 | 25.95 | 26.13 | 25.30 | 25.45 | 2,041,617 | -1.38(-5.14%) |
Jan 24, 2020 | 26.36 | 26.95 | 25.93 | 26.83 | 1,388,820 | +0.36(+1.36%) |
Jan 23, 2020 | 26.66 | 26.81 | 26.21 | 26.47 | 1,475,946 | -0.33(-1.21%) |
Jan 22, 2020 | 26.96 | 27.23 | 26.61 | 26.79 | 1,160,744 | -0.04(-0.16%) |
Jan 21, 2020 | 27.07 | 27.31 | 26.78 | 26.84 | 1,368,373 | -0.52(-1.89%) |
Jan 17, 2020 | 27.69 | 27.88 | 27.17 | 27.36 | 902,135 | -0.23(-0.83%) |
Jan 16, 2020 | 27.82 | 27.86 | 27.37 | 27.59 | 844,839 | +0.06(+0.22%) |
Jan 15, 2020 | 28.39 | 28.66 | 27.23 | 27.52 | 1,844,037 | -1.24(-4.31%) |
Jan 14, 2020 | 29.22 | 29.27 | 28.57 | 28.76 | 907,777 | -0.40(-1.39%) |
Jan 13, 2020 | 29.54 | 29.70 | 29.02 | 29.17 | 1,150,524 | -0.31(-1.04%) |
Jan 10, 2020 | 29.48 | 30.06 | 29.23 | 29.48 | 1,220,637 | +0.11(+0.39%) |
Jan 09, 2020 | 29.23 | 29.71 | 28.81 | 29.36 | 2,495,549 | +0.39(+1.33%) |
Jan 08, 2020 | 29.37 | 29.39 | 28.78 | 28.97 | 1,536,410 | -0.24(-0.81%) |
Jan 07, 2020 | 28.49 | 29.45 | 28.30 | 29.21 | 1,226,216 | +0.35(+1.22%) |
Jan 06, 2020 | 28.24 | 29.24 | 27.96 | 28.86 | 1,798,213 | +0.10(+0.34%) |
Jan 03, 2020 | 29.74 | 30.13 | 28.58 | 28.76 | 1,586,020 | -1.11(-3.71%) |
Jan 02, 2020 | 29.81 | 30.05 | 29.38 | 29.87 | 666,319 | +0.40(+1.37%) |
Dec 31, 2019 | 28.91 | 29.56 | 28.87 | 29.47 | 850,588 | +0.47(+1.61%) |
Dec 30, 2019 | 29.35 | 29.72 | 28.90 | 29.00 | 762,671 | -0.42(-1.43%) |
Dec 27, 2019 | 29.91 | 30.06 | 29.40 | 29.42 | 765,017 | -0.43(-1.44%) |
Dec 26, 2019 | 30.16 | 30.37 | 29.77 | 29.85 | 499,043 | -0.39(-1.28%) |
Dec 24, 2019 | 30.56 | 30.77 | 30.20 | 30.24 | 426,716 | -0.38(-1.23%) |
Dec 23, 2019 | 30.40 | 30.73 | 30.18 | 30.62 | 1,018,370 | +0.25(+0.81%) |
Dec 20, 2019 | 30.43 | 30.76 | 30.10 | 30.37 | 1,871,863 | +0.15(+0.49%) |
Dec 19, 2019 | 29.99 | 30.39 | 29.96 | 30.22 | 1,004,574 | +0.23(+0.76%) |
Dec 18, 2019 | 30.65 | 30.92 | 29.58 | 29.99 | 1,821,516 | -0.68(-2.21%) |
Dec 17, 2019 | 30.21 | 31.16 | 30.21 | 30.67 | 1,312,121 | +0.48(+1.60%) |
Dec 16, 2019 | 29.20 | 30.31 | 29.12 | 30.19 | 1,148,801 | +1.21(+4.19%) |
Dec 13, 2019 | 29.90 | 30.42 | 28.93 | 28.97 | 966,882 | -0.92(-3.09%) |
Dec 12, 2019 | 29.62 | 30.40 | 29.62 | 29.90 | 1,742,189 | +0.41(+1.40%) |
Dec 11, 2019 | 30.16 | 30.42 | 29.43 | 29.48 | 1,453,875 | -0.64(-2.13%) |
Dec 10, 2019 | 29.31 | 30.28 | 29.14 | 30.13 | 1,008,838 | +0.82(+2.79%) |
Dec 09, 2019 | 29.40 | 29.93 | 28.68 | 29.31 | 1,310,614 | -0.83(-2.74%) |
Dec 06, 2019 | 29.50 | 30.39 | 29.47 | 30.13 | 1,741,003 | +0.85(+2.91%) |
Dec 05, 2019 | 29.26 | 29.74 | 29.19 | 29.28 | 1,538,084 | +0.10(+0.33%) |
Dec 04, 2019 | 29.48 | 29.57 | 28.77 | 29.19 | 1,309,908 | +0.00(+0.00%) |
Dec 03, 2019 | 29.87 | 29.98 | 29.01 | 29.19 | 1,467,699 | -1.09(-3.60%) |