Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.22 | 29.25 | 25.87 | 27.27 | 385,300 | -1.65(-5.71%) |
Feb 27, 2020 | 29.50 | 31.49 | 28.77 | 28.92 | 727,286 | +1.92(+7.11%) |
Feb 26, 2020 | 26.51 | 27.14 | 26.12 | 27.00 | 186,242 | +0.75(+2.86%) |
Feb 25, 2020 | 28.56 | 28.56 | 25.90 | 26.25 | 278,438 | -2.18(-7.67%) |
Feb 24, 2020 | 28.23 | 28.54 | 27.67 | 28.43 | 119,820 | -0.68(-2.34%) |
Feb 21, 2020 | 28.74 | 29.40 | 28.42 | 29.11 | 94,200 | +0.37(+1.29%) |
Feb 20, 2020 | 27.73 | 29.34 | 27.73 | 28.74 | 137,473 | +0.93(+3.34%) |
Feb 19, 2020 | 27.09 | 27.86 | 26.90 | 27.81 | 109,482 | +0.72(+2.66%) |
Feb 18, 2020 | 27.19 | 27.30 | 26.57 | 27.09 | 89,423 | -0.09(-0.33%) |
Feb 14, 2020 | 27.14 | 27.22 | 26.48 | 27.18 | 91,500 | +0.09(+0.33%) |
Feb 13, 2020 | 26.88 | 27.32 | 26.67 | 27.09 | 96,395 | +0.03(+0.11%) |
Feb 12, 2020 | 28.30 | 28.64 | 27.00 | 27.06 | 111,418 | -0.98(-3.50%) |
Feb 11, 2020 | 28.68 | 29.50 | 27.96 | 28.04 | 149,791 | -0.45(-1.58%) |
Feb 10, 2020 | 28.01 | 28.70 | 27.75 | 28.49 | 163,418 | +0.44(+1.57%) |
Feb 07, 2020 | 27.79 | 28.41 | 27.46 | 28.05 | 138,700 | +0.10(+0.36%) |
Feb 06, 2020 | 29.45 | 29.83 | 27.50 | 27.95 | 244,816 | -1.72(-5.80%) |
Feb 05, 2020 | 28.81 | 29.86 | 28.73 | 29.67 | 238,931 | +1.16(+4.07%) |
Feb 04, 2020 | 28.51 | 28.82 | 27.57 | 28.51 | 190,770 | +0.25(+0.88%) |
Feb 03, 2020 | 28.33 | 28.89 | 27.81 | 28.26 | 189,829 | +0.06(+0.21%) |
Jan 31, 2020 | 28.20 | 28.44 | 27.56 | 28.20 | 162,800 | -0.10(-0.35%) |
Jan 30, 2020 | 28.12 | 28.94 | 27.43 | 28.30 | 191,667 | -0.02(-0.07%) |
Jan 29, 2020 | 25.28 | 28.61 | 24.50 | 28.32 | 636,618 | +6.03(+27.05%) |
Jan 28, 2020 | 22.85 | 22.93 | 21.90 | 22.29 | 65,673 | -0.38(-1.68%) |
Jan 27, 2020 | 22.14 | 22.93 | 22.00 | 22.67 | 89,718 | -0.01(-0.04%) |
Jan 24, 2020 | 23.13 | 23.13 | 22.43 | 22.68 | 122,600 | -0.34(-1.48%) |
Jan 23, 2020 | 22.70 | 23.30 | 22.08 | 23.02 | 138,600 | +0.21(+0.92%) |
Jan 22, 2020 | 23.02 | 23.02 | 22.49 | 22.81 | 117,030 | -0.22(-0.96%) |
Jan 21, 2020 | 22.42 | 23.29 | 22.29 | 23.03 | 152,492 | +0.36(+1.59%) |
Jan 17, 2020 | 22.20 | 22.71 | 21.90 | 22.67 | 140,700 | +0.52(+2.35%) |
Jan 16, 2020 | 21.25 | 22.15 | 21.25 | 22.15 | 118,991 | +1.00(+4.73%) |
Jan 15, 2020 | 20.02 | 21.24 | 19.54 | 21.15 | 154,552 | +1.15(+5.75%) |
Jan 14, 2020 | 19.90 | 21.14 | 19.70 | 20.00 | 185,020 | +0.60(+3.09%) |
Jan 13, 2020 | 18.77 | 19.48 | 18.54 | 19.40 | 107,685 | +0.65(+3.47%) |
Jan 10, 2020 | 18.95 | 18.99 | 18.46 | 18.75 | 99,500 | -0.18(-0.95%) |
Jan 09, 2020 | 19.49 | 19.50 | 18.92 | 18.93 | 131,918 | -0.38(-1.97%) |
Jan 08, 2020 | 19.50 | 19.98 | 19.14 | 19.31 | 88,265 | -0.18(-0.92%) |
Jan 07, 2020 | 20.23 | 20.35 | 19.31 | 19.49 | 139,499 | -0.85(-4.18%) |
Jan 06, 2020 | 20.55 | 20.94 | 20.27 | 20.34 | 136,706 | -0.42(-2.02%) |
Jan 03, 2020 | 20.68 | 20.98 | 20.57 | 20.76 | 103,700 | -0.24(-1.14%) |
Jan 02, 2020 | 21.54 | 21.54 | 20.61 | 21.00 | 115,318 | -0.36(-1.69%) |
Dec 31, 2019 | 21.11 | 21.74 | 21.11 | 21.36 | 117,100 | +0.18(+0.85%) |
Dec 30, 2019 | 21.34 | 21.71 | 21.15 | 21.18 | 86,907 | -0.18(-0.84%) |
Dec 27, 2019 | 21.16 | 21.49 | 20.94 | 21.36 | 79,100 | +0.20(+0.95%) |
Dec 26, 2019 | 21.69 | 21.78 | 21.13 | 21.16 | 68,176 | -0.51(-2.35%) |
Dec 24, 2019 | 21.21 | 21.69 | 21.01 | 21.67 | 45,900 | +0.51(+2.41%) |
Dec 23, 2019 | 21.09 | 21.21 | 20.53 | 21.16 | 121,486 | +0.16(+0.76%) |
Dec 20, 2019 | 21.47 | 21.70 | 20.89 | 21.00 | 364,600 | -0.39(-1.82%) |
Dec 19, 2019 | 21.41 | 21.50 | 21.14 | 21.39 | 78,929 | -0.02(-0.09%) |
Dec 18, 2019 | 21.25 | 21.46 | 20.86 | 21.41 | 51,841 | +0.33(+1.57%) |
Dec 17, 2019 | 20.81 | 21.50 | 20.71 | 21.08 | 100,360 | +0.14(+0.67%) |
Dec 16, 2019 | 21.10 | 21.23 | 20.55 | 20.94 | 141,253 | -0.12(-0.57%) |
Dec 13, 2019 | 21.34 | 21.45 | 20.67 | 21.06 | 132,400 | -0.30(-1.40%) |
Dec 12, 2019 | 21.37 | 21.87 | 21.33 | 21.36 | 172,812 | -0.03(-0.14%) |
Dec 11, 2019 | 21.89 | 22.04 | 21.37 | 21.39 | 81,332 | -0.43(-1.97%) |
Dec 10, 2019 | 22.62 | 22.62 | 21.62 | 21.82 | 104,360 | -0.80(-3.54%) |
Dec 09, 2019 | 22.85 | 23.19 | 22.51 | 22.62 | 92,394 | -0.33(-1.44%) |
Dec 06, 2019 | 22.93 | 23.24 | 22.74 | 22.95 | 158,500 | +0.42(+1.86%) |
Dec 05, 2019 | 22.82 | 23.16 | 22.30 | 22.53 | 103,568 | -0.18(-0.79%) |
Dec 04, 2019 | 22.11 | 22.94 | 21.94 | 22.71 | 215,484 | +0.86(+3.94%) |
Dec 03, 2019 | 21.28 | 21.91 | 21.28 | 21.85 | 125,181 | +0.31(+1.44%) |