Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.41 | 24.95 | 23.06 | 24.90 | 1,508,900 | +0.70(+2.89%) |
Feb 27, 2020 | 25.76 | 25.84 | 24.17 | 24.20 | 1,383,181 | -2.12(-8.05%) |
Feb 26, 2020 | 26.35 | 27.02 | 25.25 | 26.32 | 2,039,787 | -0.02(-0.08%) |
Feb 25, 2020 | 27.99 | 29.05 | 25.96 | 26.34 | 2,323,760 | -3.51(-11.76%) |
Feb 24, 2020 | 30.09 | 30.85 | 29.67 | 29.85 | 1,499,618 | -1.40(-4.48%) |
Feb 21, 2020 | 30.57 | 31.46 | 30.00 | 31.25 | 697,200 | +0.82(+2.69%) |
Feb 20, 2020 | 31.04 | 31.47 | 29.88 | 30.43 | 658,189 | -0.61(-1.97%) |
Feb 19, 2020 | 30.90 | 31.40 | 30.50 | 31.04 | 740,071 | +0.61(+1.99%) |
Feb 18, 2020 | 30.75 | 30.92 | 30.02 | 30.43 | 901,541 | -0.21(-0.67%) |
Feb 14, 2020 | 30.53 | 31.21 | 30.26 | 30.64 | 378,500 | +0.02(+0.07%) |
Feb 13, 2020 | 31.46 | 31.89 | 30.48 | 30.62 | 915,057 | -0.83(-2.64%) |
Feb 12, 2020 | 30.99 | 31.58 | 30.52 | 31.45 | 848,453 | +0.66(+2.14%) |
Feb 11, 2020 | 32.41 | 32.58 | 30.64 | 30.79 | 1,181,939 | -1.57(-4.85%) |
Feb 10, 2020 | 32.99 | 33.24 | 32.03 | 32.36 | 713,415 | -0.56(-1.70%) |
Feb 07, 2020 | 33.09 | 33.48 | 32.41 | 32.92 | 1,350,300 | -0.33(-0.99%) |
Feb 06, 2020 | 34.03 | 34.94 | 33.20 | 33.25 | 1,369,169 | -0.73(-2.15%) |
Feb 05, 2020 | 33.29 | 34.03 | 32.33 | 33.98 | 2,647,733 | +0.94(+2.85%) |
Feb 04, 2020 | 29.59 | 33.63 | 28.89 | 33.04 | 3,853,260 | +4.16(+14.40%) |
Feb 03, 2020 | 30.08 | 30.44 | 27.02 | 28.88 | 9,876,626 | +8.34(+40.60%) |
Jan 31, 2020 | 20.66 | 20.69 | 19.69 | 20.54 | 730,500 | -0.23(-1.11%) |
Jan 30, 2020 | 20.66 | 20.86 | 20.26 | 20.77 | 650,723 | -0.20(-0.95%) |
Jan 29, 2020 | 20.75 | 21.19 | 20.58 | 20.97 | 575,920 | +0.26(+1.26%) |
Jan 28, 2020 | 20.01 | 20.91 | 19.99 | 20.71 | 1,328,022 | +0.97(+4.91%) |
Jan 27, 2020 | 19.59 | 20.01 | 19.43 | 19.74 | 774,818 | -0.35(-1.74%) |
Jan 24, 2020 | 20.23 | 20.34 | 19.51 | 20.09 | 1,172,200 | -0.13(-0.64%) |
Jan 23, 2020 | 20.14 | 20.53 | 20.05 | 20.22 | 621,864 | -0.01(-0.05%) |
Jan 22, 2020 | 20.93 | 21.03 | 20.14 | 20.23 | 750,497 | -0.66(-3.14%) |
Jan 21, 2020 | 21.23 | 21.50 | 20.78 | 20.89 | 905,334 | -0.57(-2.68%) |
Jan 17, 2020 | 22.94 | 23.02 | 21.22 | 21.46 | 1,348,400 | -1.23(-5.42%) |
Jan 16, 2020 | 24.15 | 24.36 | 22.45 | 22.69 | 1,015,083 | -1.19(-4.98%) |
Jan 15, 2020 | 24.84 | 25.64 | 23.82 | 23.88 | 879,069 | -0.99(-3.98%) |
Jan 14, 2020 | 24.62 | 25.21 | 24.15 | 24.87 | 882,114 | -0.01(-0.04%) |
Jan 13, 2020 | 25.40 | 25.49 | 24.04 | 24.88 | 910,226 | -0.51(-2.01%) |
Jan 10, 2020 | 25.84 | 26.27 | 25.19 | 25.39 | 1,413,600 | -0.42(-1.63%) |
Jan 09, 2020 | 26.25 | 26.45 | 25.59 | 25.81 | 1,302,430 | -0.42(-1.58%) |
Jan 08, 2020 | 24.75 | 26.30 | 24.66 | 26.23 | 1,017,605 | +1.51(+6.09%) |
Jan 07, 2020 | 24.04 | 24.84 | 23.78 | 24.72 | 1,123,069 | +0.81(+3.41%) |
Jan 06, 2020 | 23.56 | 23.94 | 23.40 | 23.91 | 1,089,893 | +0.16(+0.65%) |
Jan 03, 2020 | 23.09 | 23.86 | 22.93 | 23.75 | 751,800 | +0.09(+0.38%) |
Jan 02, 2020 | 23.88 | 24.14 | 22.98 | 23.66 | 657,239 | -0.22(-0.92%) |
Dec 31, 2019 | 23.28 | 23.94 | 23.08 | 23.88 | 708,300 | +0.45(+1.92%) |
Dec 30, 2019 | 23.90 | 23.90 | 23.23 | 23.43 | 687,985 | -0.31(-1.31%) |
Dec 27, 2019 | 24.50 | 24.50 | 23.52 | 23.74 | 592,200 | -0.61(-2.51%) |
Dec 26, 2019 | 25.03 | 25.03 | 24.30 | 24.35 | 288,673 | -0.63(-2.52%) |
Dec 24, 2019 | 24.68 | 25.04 | 24.46 | 24.98 | 270,700 | +0.27(+1.09%) |
Dec 23, 2019 | 24.10 | 24.72 | 23.81 | 24.71 | 542,745 | +0.76(+3.17%) |
Dec 20, 2019 | 23.92 | 24.12 | 23.73 | 23.95 | 1,900,300 | +0.04(+0.17%) |
Dec 19, 2019 | 23.58 | 24.08 | 23.58 | 23.91 | 944,075 | +0.31(+1.31%) |
Dec 18, 2019 | 23.60 | 23.80 | 23.27 | 23.60 | 787,496 | +0.11(+0.47%) |
Dec 17, 2019 | 23.62 | 23.68 | 23.23 | 23.49 | 518,368 | -0.15(-0.63%) |
Dec 16, 2019 | 23.47 | 23.72 | 23.29 | 23.64 | 633,798 | +0.43(+1.85%) |
Dec 13, 2019 | 23.19 | 23.36 | 22.94 | 23.21 | 575,900 | +0.07(+0.30%) |
Dec 12, 2019 | 22.79 | 23.44 | 22.63 | 23.14 | 529,361 | +0.33(+1.45%) |
Dec 11, 2019 | 23.49 | 23.61 | 22.68 | 22.81 | 770,248 | -0.48(-2.06%) |
Dec 10, 2019 | 22.90 | 23.33 | 22.76 | 23.29 | 444,400 | +0.38(+1.66%) |
Dec 09, 2019 | 23.22 | 23.58 | 22.89 | 22.91 | 565,570 | -0.19(-0.82%) |
Dec 06, 2019 | 22.84 | 23.30 | 22.68 | 23.10 | 653,900 | +0.53(+2.35%) |
Dec 05, 2019 | 23.42 | 23.67 | 22.48 | 22.57 | 1,829,963 | -0.79(-3.38%) |
Dec 04, 2019 | 23.17 | 23.36 | 22.71 | 23.36 | 687,731 | +0.39(+1.70%) |
Dec 03, 2019 | 22.77 | 23.04 | 22.42 | 22.97 | 793,564 | -0.11(-0.48%) |