Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.50 | 26.15 | 24.56 | 25.68 | 8,621,000 | -0.95(-3.57%) |
Feb 27, 2020 | 27.00 | 27.29 | 25.75 | 26.63 | 5,960,130 | -0.94(-3.41%) |
Feb 26, 2020 | 27.60 | 29.28 | 27.07 | 27.57 | 11,267,265 | +0.85(+3.18%) |
Feb 25, 2020 | 27.60 | 27.98 | 26.58 | 26.72 | 8,935,374 | -0.20(-0.74%) |
Feb 24, 2020 | 25.70 | 27.14 | 25.28 | 26.92 | 6,699,629 | +0.04(+0.15%) |
Feb 21, 2020 | 27.99 | 27.99 | 26.72 | 26.88 | 5,897,200 | -1.06(-3.79%) |
Feb 20, 2020 | 27.98 | 28.41 | 27.00 | 27.94 | 4,947,742 | +0.22(+0.79%) |
Feb 19, 2020 | 27.37 | 27.95 | 27.37 | 27.72 | 3,674,277 | +0.59(+2.17%) |
Feb 18, 2020 | 29.00 | 29.00 | 26.65 | 27.13 | 11,429,302 | -1.56(-5.44%) |
Feb 14, 2020 | 28.28 | 28.95 | 27.83 | 28.69 | 5,146,900 | +0.93(+3.35%) |
Feb 13, 2020 | 27.44 | 28.54 | 27.36 | 27.76 | 6,365,877 | +0.23(+0.84%) |
Feb 12, 2020 | 27.55 | 28.16 | 27.06 | 27.53 | 7,942,356 | +0.98(+3.69%) |
Feb 11, 2020 | 25.76 | 27.55 | 25.76 | 26.55 | 9,337,407 | +1.09(+4.28%) |
Feb 10, 2020 | 25.89 | 26.17 | 24.83 | 25.46 | 8,474,075 | +0.47(+1.88%) |
Feb 07, 2020 | 26.02 | 26.22 | 24.52 | 24.99 | 7,705,200 | -1.35(-5.13%) |
Feb 06, 2020 | 23.66 | 26.72 | 23.16 | 26.34 | 11,621,319 | +3.08(+13.24%) |
Feb 05, 2020 | 24.10 | 24.17 | 22.76 | 23.26 | 5,373,383 | -0.32(-1.36%) |
Feb 04, 2020 | 23.78 | 23.98 | 23.26 | 23.58 | 4,119,822 | +0.54(+2.34%) |
Feb 03, 2020 | 21.55 | 23.30 | 21.51 | 23.04 | 6,803,150 | +1.49(+6.91%) |
Jan 31, 2020 | 21.28 | 21.70 | 21.13 | 21.55 | 4,057,900 | +0.29(+1.36%) |
Jan 30, 2020 | 22.08 | 22.24 | 20.78 | 21.26 | 4,471,739 | -1.12(-5.00%) |
Jan 29, 2020 | 22.59 | 22.61 | 22.04 | 22.38 | 2,122,227 | -0.03(-0.13%) |
Jan 28, 2020 | 22.61 | 22.78 | 21.99 | 22.41 | 3,135,876 | +0.11(+0.49%) |
Jan 27, 2020 | 20.85 | 22.47 | 20.61 | 22.30 | 4,486,811 | +0.48(+2.20%) |
Jan 24, 2020 | 22.87 | 23.08 | 21.59 | 21.82 | 4,052,900 | -0.69(-3.07%) |
Jan 23, 2020 | 22.00 | 22.66 | 21.75 | 22.51 | 3,872,339 | -0.02(-0.09%) |
Jan 22, 2020 | 22.80 | 23.06 | 22.52 | 22.53 | 4,364,705 | -0.08(-0.35%) |
Jan 21, 2020 | 22.51 | 23.25 | 22.14 | 22.61 | 6,811,054 | -0.19(-0.83%) |
Jan 17, 2020 | 23.11 | 23.16 | 22.41 | 22.80 | 6,592,400 | -0.17(-0.74%) |
Jan 16, 2020 | 23.58 | 23.60 | 22.76 | 22.97 | 3,052,189 | -0.06(-0.26%) |
Jan 15, 2020 | 22.93 | 23.27 | 22.76 | 23.03 | 4,047,408 | +0.16(+0.70%) |
Jan 14, 2020 | 22.00 | 23.01 | 21.98 | 22.87 | 5,563,732 | +0.88(+4.00%) |
Jan 13, 2020 | 22.35 | 22.83 | 21.85 | 21.99 | 7,101,845 | +0.44(+2.04%) |
Jan 10, 2020 | 22.57 | 22.59 | 20.83 | 21.55 | 11,029,100 | -1.61(-6.95%) |
Jan 09, 2020 | 24.29 | 24.47 | 22.87 | 23.16 | 8,422,199 | -0.68(-2.85%) |
Jan 08, 2020 | 22.92 | 23.91 | 22.19 | 23.84 | 7,880,789 | +0.71(+3.07%) |
Jan 07, 2020 | 23.17 | 23.20 | 22.42 | 23.13 | 7,407,092 | -0.08(-0.34%) |
Jan 06, 2020 | 21.46 | 23.45 | 21.41 | 23.21 | 10,695,210 | +1.13(+5.12%) |
Jan 03, 2020 | 20.55 | 22.59 | 20.53 | 22.08 | 11,527,600 | +1.13(+5.39%) |
Jan 02, 2020 | 19.47 | 21.89 | 19.30 | 20.95 | 12,631,419 | +2.33(+12.51%) |
Dec 31, 2019 | 18.55 | 19.17 | 18.48 | 18.62 | 2,975,300 | +0.17(+0.92%) |
Dec 30, 2019 | 18.20 | 18.59 | 18.13 | 18.45 | 3,092,224 | +0.21(+1.15%) |
Dec 27, 2019 | 18.31 | 18.40 | 18.10 | 18.24 | 1,753,300 | -0.10(-0.55%) |
Dec 26, 2019 | 18.45 | 18.47 | 18.24 | 18.34 | 1,377,533 | -0.10(-0.54%) |
Dec 24, 2019 | 18.44 | 18.57 | 18.34 | 18.44 | 982,900 | +0.02(+0.11%) |
Dec 23, 2019 | 18.00 | 18.50 | 17.96 | 18.42 | 1,852,585 | +0.48(+2.68%) |
Dec 20, 2019 | 18.09 | 18.50 | 17.91 | 17.94 | 1,996,900 | -0.10(-0.55%) |
Dec 19, 2019 | 17.79 | 18.09 | 17.61 | 18.04 | 2,265,683 | +0.35(+1.98%) |
Dec 18, 2019 | 17.86 | 17.86 | 17.47 | 17.69 | 2,692,345 | -0.16(-0.90%) |
Dec 17, 2019 | 18.06 | 18.06 | 17.63 | 17.85 | 3,074,840 | -0.11(-0.61%) |
Dec 16, 2019 | 18.05 | 18.08 | 17.78 | 17.96 | 1,983,517 | +0.06(+0.34%) |
Dec 13, 2019 | 17.75 | 18.04 | 17.67 | 17.90 | 3,535,100 | +0.16(+0.90%) |
Dec 12, 2019 | 17.48 | 17.83 | 17.40 | 17.74 | 1,748,023 | +0.20(+1.14%) |
Dec 11, 2019 | 17.10 | 17.61 | 16.99 | 17.54 | 1,548,979 | +0.58(+3.42%) |
Dec 10, 2019 | 17.11 | 17.19 | 16.90 | 16.96 | 2,079,215 | -0.03(-0.18%) |
Dec 09, 2019 | 17.08 | 17.39 | 16.93 | 16.99 | 2,929,849 | -0.18(-1.05%) |
Dec 06, 2019 | 17.06 | 17.24 | 17.02 | 17.17 | 1,687,400 | +0.22(+1.30%) |
Dec 05, 2019 | 16.54 | 17.19 | 16.45 | 16.95 | 2,859,075 | +0.53(+3.23%) |
Dec 04, 2019 | 16.80 | 16.89 | 16.35 | 16.42 | 1,805,455 | -0.26(-1.56%) |
Dec 03, 2019 | 16.90 | 17.10 | 16.47 | 16.68 | 3,120,574 | -0.73(-4.19%) |