Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.14 | 19.00 | 17.25 | 17.57 | 320,000 | -1.29(-6.84%) |
Feb 27, 2020 | 19.01 | 19.71 | 18.67 | 18.86 | 296,215 | -0.62(-3.18%) |
Feb 26, 2020 | 19.87 | 20.09 | 19.39 | 19.48 | 291,089 | -0.23(-1.17%) |
Feb 25, 2020 | 20.28 | 20.28 | 19.65 | 19.71 | 150,136 | -0.59(-2.91%) |
Feb 24, 2020 | 20.51 | 20.68 | 19.92 | 20.30 | 162,588 | -0.90(-4.25%) |
Feb 21, 2020 | 21.10 | 21.35 | 20.70 | 21.20 | 104,600 | +0.07(+0.33%) |
Feb 20, 2020 | 21.15 | 21.24 | 20.94 | 21.13 | 72,485 | -0.14(-0.66%) |
Feb 19, 2020 | 21.30 | 21.43 | 20.97 | 21.27 | 77,108 | +0.07(+0.33%) |
Feb 18, 2020 | 21.41 | 21.52 | 21.03 | 21.20 | 66,010 | -0.21(-0.98%) |
Feb 14, 2020 | 21.62 | 21.72 | 21.26 | 21.41 | 71,000 | -0.21(-0.97%) |
Feb 13, 2020 | 21.60 | 21.80 | 21.40 | 21.62 | 88,224 | -0.20(-0.92%) |
Feb 12, 2020 | 21.59 | 22.01 | 21.59 | 21.82 | 95,350 | +0.49(+2.30%) |
Feb 11, 2020 | 20.89 | 21.59 | 20.89 | 21.33 | 127,933 | +0.29(+1.38%) |
Feb 10, 2020 | 20.92 | 21.09 | 20.65 | 21.04 | 126,406 | +0.05(+0.24%) |
Feb 07, 2020 | 21.71 | 21.81 | 20.72 | 20.99 | 185,200 | -1.05(-4.76%) |
Feb 06, 2020 | 19.91 | 22.38 | 19.91 | 22.04 | 201,562 | -2.57(-10.44%) |
Feb 05, 2020 | 24.37 | 24.79 | 24.22 | 24.61 | 139,868 | +0.58(+2.41%) |
Feb 04, 2020 | 24.35 | 24.50 | 23.93 | 24.03 | 119,174 | +0.09(+0.38%) |
Feb 03, 2020 | 23.84 | 24.22 | 23.82 | 23.94 | 95,358 | +0.24(+1.01%) |
Jan 31, 2020 | 24.46 | 24.64 | 23.62 | 23.70 | 94,100 | -1.00(-4.05%) |
Jan 30, 2020 | 24.24 | 24.74 | 24.18 | 24.70 | 78,237 | +0.15(+0.61%) |
Jan 29, 2020 | 24.91 | 25.17 | 24.53 | 24.55 | 124,013 | -0.33(-1.33%) |
Jan 28, 2020 | 25.12 | 25.20 | 24.85 | 24.88 | 76,188 | -0.11(-0.44%) |
Jan 27, 2020 | 25.04 | 25.52 | 24.91 | 24.99 | 103,335 | -0.54(-2.12%) |
Jan 24, 2020 | 26.03 | 26.03 | 25.44 | 25.53 | 68,800 | -0.42(-1.62%) |
Jan 23, 2020 | 25.73 | 26.07 | 25.46 | 25.95 | 135,584 | +0.04(+0.15%) |
Jan 22, 2020 | 26.17 | 26.25 | 25.78 | 25.91 | 136,953 | -0.13(-0.50%) |
Jan 21, 2020 | 26.37 | 26.55 | 25.90 | 26.04 | 94,532 | -0.52(-1.96%) |
Jan 17, 2020 | 26.98 | 26.98 | 26.40 | 26.56 | 58,900 | -0.22(-0.82%) |
Jan 16, 2020 | 26.34 | 26.96 | 26.20 | 26.78 | 105,859 | +0.62(+2.37%) |
Jan 15, 2020 | 25.99 | 26.46 | 25.99 | 26.16 | 81,470 | +0.01(+0.04%) |
Jan 14, 2020 | 26.37 | 26.52 | 26.10 | 26.15 | 70,707 | -0.27(-1.02%) |
Jan 13, 2020 | 25.97 | 26.42 | 25.95 | 26.42 | 98,673 | +0.34(+1.30%) |
Jan 10, 2020 | 26.45 | 26.61 | 25.92 | 26.08 | 77,500 | -0.45(-1.70%) |
Jan 09, 2020 | 26.56 | 26.97 | 26.31 | 26.53 | 98,907 | +0.04(+0.15%) |
Jan 08, 2020 | 26.46 | 26.78 | 26.34 | 26.49 | 74,285 | +0.02(+0.08%) |
Jan 07, 2020 | 26.54 | 26.62 | 26.27 | 26.47 | 52,042 | -0.24(-0.90%) |
Jan 06, 2020 | 26.47 | 26.76 | 26.36 | 26.71 | 64,407 | +0.02(+0.07%) |
Jan 03, 2020 | 26.58 | 26.75 | 26.49 | 26.69 | 80,400 | -0.26(-0.96%) |
Jan 02, 2020 | 26.98 | 27.05 | 26.58 | 26.95 | 80,987 | +0.15(+0.56%) |
Dec 31, 2019 | 26.86 | 27.16 | 26.76 | 26.80 | 87,600 | -0.12(-0.45%) |
Dec 30, 2019 | 26.76 | 27.12 | 26.66 | 26.92 | 106,324 | +0.15(+0.56%) |
Dec 27, 2019 | 27.01 | 27.07 | 26.73 | 26.77 | 56,400 | -0.24(-0.89%) |
Dec 26, 2019 | 27.09 | 27.09 | 26.84 | 27.01 | 38,670 | +0.01(+0.04%) |
Dec 24, 2019 | 27.18 | 27.18 | 26.86 | 27.00 | 36,600 | -0.07(-0.26%) |
Dec 23, 2019 | 27.16 | 27.16 | 26.89 | 27.07 | 51,868 | -0.10(-0.37%) |
Dec 20, 2019 | 27.43 | 27.43 | 27.06 | 27.17 | 197,200 | -0.13(-0.48%) |
Dec 19, 2019 | 27.34 | 27.43 | 27.10 | 27.30 | 66,340 | -0.03(-0.11%) |
Dec 18, 2019 | 27.18 | 27.36 | 26.87 | 27.33 | 73,961 | +0.29(+1.07%) |
Dec 17, 2019 | 27.13 | 27.13 | 26.82 | 27.04 | 88,226 | +0.04(+0.15%) |
Dec 16, 2019 | 26.94 | 27.23 | 26.93 | 27.00 | 219,783 | +0.21(+0.78%) |
Dec 13, 2019 | 26.84 | 26.98 | 26.65 | 26.79 | 185,400 | -0.05(-0.19%) |
Dec 12, 2019 | 26.64 | 27.05 | 26.64 | 26.84 | 93,589 | +0.26(+0.98%) |
Dec 11, 2019 | 26.38 | 26.62 | 26.31 | 26.58 | 64,372 | +0.21(+0.80%) |
Dec 10, 2019 | 26.27 | 26.50 | 26.18 | 26.37 | 63,553 | +0.04(+0.15%) |
Dec 09, 2019 | 26.61 | 26.82 | 26.27 | 26.33 | 142,771 | -0.28(-1.05%) |
Dec 06, 2019 | 26.37 | 26.71 | 26.37 | 26.61 | 192,300 | +0.39(+1.49%) |
Dec 05, 2019 | 26.01 | 26.32 | 26.00 | 26.22 | 107,370 | +0.15(+0.58%) |
Dec 04, 2019 | 25.69 | 26.32 | 25.49 | 26.07 | 164,390 | +0.49(+1.92%) |
Dec 03, 2019 | 25.57 | 25.68 | 25.31 | 25.58 | 148,016 | -0.09(-0.35%) |