Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.46 | 21.22 | 18.73 | 20.58 | 159,528 | -1.66(-7.45%) |
Feb 27, 2020 | 25.46 | 25.46 | 22.24 | 22.24 | 106,082 | -4.35(-16.35%) |
Feb 26, 2020 | 27.66 | 28.18 | 26.50 | 26.58 | 58,211 | -0.90(-3.28%) |
Feb 25, 2020 | 30.22 | 30.22 | 27.19 | 27.49 | 86,873 | -2.37(-7.94%) |
Feb 24, 2020 | 30.00 | 30.52 | 29.46 | 29.86 | 57,213 | -1.20(-3.85%) |
Feb 21, 2020 | 30.78 | 31.21 | 30.74 | 31.05 | 45,678 | +0.26(+0.85%) |
Feb 20, 2020 | 29.81 | 30.79 | 29.61 | 30.79 | 42,976 | +0.99(+3.34%) |
Feb 19, 2020 | 31.29 | 31.29 | 29.76 | 29.80 | 72,601 | -1.28(-4.13%) |
Feb 18, 2020 | 31.17 | 31.21 | 30.47 | 31.08 | 82,292 | -0.10(-0.31%) |
Feb 14, 2020 | 30.69 | 31.20 | 30.46 | 31.17 | 65,403 | +1.00(+3.32%) |
Feb 13, 2020 | 29.69 | 30.34 | 29.43 | 30.17 | 22,880 | +0.48(+1.61%) |
Feb 12, 2020 | 29.36 | 29.91 | 29.00 | 29.69 | 32,400 | +0.50(+1.70%) |
Feb 11, 2020 | 28.82 | 29.62 | 28.82 | 29.20 | 62,315 | +0.64(+2.25%) |
Feb 10, 2020 | 27.77 | 28.59 | 27.77 | 28.56 | 60,475 | +0.98(+3.55%) |
Feb 07, 2020 | 27.63 | 27.77 | 27.44 | 27.58 | 10,381 | -0.05(-0.19%) |
Feb 06, 2020 | 27.48 | 27.83 | 27.43 | 27.63 | 22,039 | +0.26(+0.96%) |
Feb 05, 2020 | 27.60 | 27.61 | 27.15 | 27.37 | 35,931 | +0.05(+0.19%) |
Feb 04, 2020 | 26.78 | 27.61 | 26.61 | 27.32 | 36,043 | +0.88(+3.35%) |
Feb 03, 2020 | 26.18 | 27.02 | 26.18 | 26.43 | 26,787 | +0.19(+0.73%) |
Jan 31, 2020 | 27.27 | 27.27 | 26.05 | 26.24 | 30,913 | -1.01(-3.72%) |
Jan 30, 2020 | 27.17 | 27.42 | 26.85 | 27.26 | 19,189 | +0.09(+0.32%) |
Jan 29, 2020 | 27.62 | 27.97 | 27.13 | 27.17 | 23,856 | -0.35(-1.28%) |
Jan 28, 2020 | 27.39 | 27.74 | 27.21 | 27.52 | 30,761 | +0.31(+1.14%) |
Jan 27, 2020 | 27.30 | 27.41 | 26.96 | 27.21 | 28,795 | -0.39(-1.40%) |
Jan 24, 2020 | 28.15 | 28.15 | 27.29 | 27.60 | 47,062 | -0.22(-0.80%) |
Jan 23, 2020 | 27.27 | 27.90 | 26.88 | 27.82 | 44,273 | +0.62(+2.26%) |
Jan 22, 2020 | 27.98 | 28.10 | 27.10 | 27.20 | 56,893 | -0.53(-1.91%) |
Jan 21, 2020 | 27.02 | 27.85 | 26.94 | 27.73 | 61,980 | +0.73(+2.70%) |
Jan 17, 2020 | 26.86 | 27.26 | 26.86 | 27.00 | 50,753 | +0.15(+0.55%) |
Jan 16, 2020 | 26.35 | 26.87 | 26.31 | 26.86 | 28,775 | +0.57(+2.18%) |
Jan 15, 2020 | 25.74 | 26.42 | 25.74 | 26.29 | 51,335 | +0.74(+2.88%) |
Jan 14, 2020 | 25.70 | 25.73 | 25.24 | 25.55 | 58,241 | -0.27(-1.04%) |
Jan 13, 2020 | 25.04 | 25.85 | 25.04 | 25.82 | 54,586 | +0.81(+3.26%) |
Jan 10, 2020 | 24.53 | 25.04 | 24.53 | 25.00 | 28,491 | +0.54(+2.20%) |
Jan 09, 2020 | 24.67 | 24.67 | 24.30 | 24.46 | 24,150 | +0.00(+0.00%) |
Jan 08, 2020 | 24.30 | 24.62 | 24.15 | 24.46 | 28,778 | +0.33(+1.37%) |
Jan 07, 2020 | 25.02 | 25.02 | 23.85 | 24.14 | 42,996 | -0.88(-3.53%) |
Jan 06, 2020 | 24.87 | 25.31 | 24.79 | 25.02 | 36,022 | +0.01(+0.03%) |
Jan 03, 2020 | 24.10 | 25.14 | 24.10 | 25.01 | 45,909 | +0.55(+2.27%) |
Jan 02, 2020 | 25.68 | 25.75 | 24.14 | 24.46 | 72,771 | -1.07(-4.21%) |
Dec 31, 2019 | 24.96 | 25.53 | 24.92 | 25.53 | 52,368 | +0.54(+2.16%) |
Dec 30, 2019 | 24.59 | 24.99 | 24.53 | 24.99 | 27,646 | +0.15(+0.62%) |
Dec 27, 2019 | 24.64 | 24.97 | 24.64 | 24.84 | 17,302 | +0.18(+0.74%) |
Dec 26, 2019 | 24.31 | 24.66 | 24.27 | 24.66 | 23,691 | +0.29(+1.17%) |
Dec 24, 2019 | 24.21 | 24.46 | 24.14 | 24.37 | 38,065 | +0.18(+0.75%) |
Dec 23, 2019 | 24.72 | 24.81 | 24.09 | 24.19 | 57,854 | -0.56(-2.28%) |
Dec 20, 2019 | 24.72 | 24.92 | 24.27 | 24.75 | 134,958 | +0.61(+2.51%) |
Dec 19, 2019 | 23.71 | 24.22 | 23.53 | 24.14 | 99,441 | +0.61(+2.58%) |
Dec 18, 2019 | 22.58 | 23.75 | 22.58 | 23.54 | 117,000 | +0.86(+3.78%) |
Dec 17, 2019 | 23.67 | 23.67 | 22.67 | 22.68 | 68,809 | -0.78(-3.33%) |
Dec 16, 2019 | 23.06 | 23.52 | 22.68 | 23.46 | 65,948 | +0.54(+2.34%) |
Dec 13, 2019 | 22.86 | 23.16 | 22.42 | 22.92 | 73,939 | -0.02(-0.08%) |
Dec 12, 2019 | 23.94 | 24.39 | 22.84 | 22.94 | 113,402 | -0.94(-3.95%) |
Dec 11, 2019 | 24.59 | 24.64 | 23.66 | 23.88 | 64,403 | -0.73(-2.95%) |
Dec 10, 2019 | 25.16 | 25.16 | 24.45 | 24.61 | 24,356 | -0.42(-1.67%) |
Dec 09, 2019 | 25.21 | 25.21 | 24.80 | 25.03 | 12,827 | +0.10(+0.41%) |
Dec 06, 2019 | 24.74 | 25.33 | 24.50 | 24.92 | 48,687 | +0.19(+0.76%) |
Dec 05, 2019 | 24.79 | 24.79 | 24.39 | 24.74 | 19,312 | -0.08(-0.31%) |
Dec 04, 2019 | 24.45 | 25.04 | 24.39 | 24.81 | 16,667 | +0.37(+1.51%) |
Dec 03, 2019 | 23.92 | 24.58 | 23.92 | 24.45 | 36,805 | +0.49(+2.03%) |