Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.10 | 17.80 | 15.10 | 16.70 | 147,660 | -0.80(-4.57%) |
Feb 27, 2020 | 17.90 | 18.80 | 17.30 | 17.50 | 260,478 | -0.80(-4.37%) |
Feb 26, 2020 | 18.50 | 19.40 | 17.70 | 18.30 | 264,227 | -0.10(-0.54%) |
Feb 25, 2020 | 18.50 | 19.40 | 18.20 | 18.40 | 411,238 | -0.10(-0.54%) |
Feb 24, 2020 | 19.00 | 19.29 | 18.50 | 18.50 | 237,391 | -1.50(-7.50%) |
Feb 21, 2020 | 19.60 | 20.00 | 19.00 | 20.00 | 95,510 | +0.60(+3.09%) |
Feb 20, 2020 | 20.00 | 20.00 | 19.40 | 19.40 | 265,010 | -0.30(-1.52%) |
Feb 19, 2020 | 20.50 | 20.80 | 18.90 | 19.70 | 442,417 | -0.20(-1.01%) |
Feb 18, 2020 | 21.80 | 21.80 | 19.80 | 19.90 | 311,308 | -2.00(-9.13%) |
Feb 14, 2020 | 22.70 | 23.10 | 21.90 | 21.90 | 198,100 | -0.80(-3.52%) |
Feb 13, 2020 | 22.80 | 23.30 | 22.65 | 22.70 | 223,801 | -0.10(-0.44%) |
Feb 12, 2020 | 22.70 | 23.30 | 22.70 | 22.80 | 156,411 | -0.20(-0.87%) |
Feb 11, 2020 | 22.90 | 23.70 | 22.80 | 23.00 | 143,222 | +0.20(+0.88%) |
Feb 10, 2020 | 22.10 | 23.00 | 22.00 | 22.80 | 351,902 | +0.50(+2.24%) |
Feb 07, 2020 | 22.60 | 23.18 | 22.00 | 22.30 | 235,630 | -0.20(-0.89%) |
Feb 06, 2020 | 23.30 | 23.30 | 22.30 | 22.50 | 153,812 | -0.50(-2.17%) |
Feb 05, 2020 | 23.60 | 23.80 | 22.70 | 23.00 | 170,012 | -0.60(-2.54%) |
Feb 04, 2020 | 23.20 | 24.30 | 22.90 | 23.60 | 203,679 | +0.60(+2.61%) |
Feb 03, 2020 | 23.00 | 24.00 | 22.20 | 23.00 | 190,220 | -1.60(-6.50%) |
Jan 31, 2020 | 22.00 | 25.00 | 21.70 | 24.60 | 264,950 | +2.50(+11.31%) |
Jan 30, 2020 | 22.40 | 23.10 | 22.00 | 22.10 | 187,051 | -0.80(-3.49%) |
Jan 29, 2020 | 23.10 | 24.00 | 22.40 | 22.90 | 103,625 | -0.30(-1.29%) |
Jan 28, 2020 | 23.40 | 23.60 | 22.70 | 23.20 | 74,863 | +0.30(+1.31%) |
Jan 27, 2020 | 23.10 | 23.90 | 22.10 | 22.90 | 137,214 | -1.70(-6.91%) |
Jan 24, 2020 | 26.00 | 27.90 | 24.50 | 24.60 | 224,110 | -1.90(-7.17%) |
Jan 23, 2020 | 25.00 | 26.50 | 25.00 | 26.50 | 145,996 | +0.60(+2.32%) |
Jan 22, 2020 | 26.80 | 27.80 | 24.80 | 25.90 | 244,325 | -0.80(-3.00%) |
Jan 21, 2020 | 25.10 | 26.90 | 25.00 | 26.70 | 79,523 | +1.60(+6.37%) |
Jan 17, 2020 | 26.30 | 26.60 | 25.00 | 25.10 | 72,000 | -0.80(-3.09%) |
Jan 16, 2020 | 26.60 | 27.50 | 25.80 | 25.90 | 98,886 | -0.30(-1.15%) |
Jan 15, 2020 | 28.60 | 28.60 | 25.30 | 26.20 | 214,169 | -2.80(-9.66%) |
Jan 14, 2020 | 28.20 | 29.50 | 26.90 | 29.00 | 157,325 | +0.60(+2.11%) |
Jan 13, 2020 | 25.80 | 28.40 | 25.60 | 28.40 | 161,737 | +2.60(+10.08%) |
Jan 10, 2020 | 24.90 | 26.00 | 24.30 | 25.80 | 97,070 | +1.10(+4.45%) |
Jan 09, 2020 | 23.90 | 25.00 | 23.90 | 24.70 | 72,877 | +0.60(+2.49%) |
Jan 08, 2020 | 24.00 | 24.60 | 23.10 | 24.10 | 74,354 | +0.10(+0.42%) |
Jan 07, 2020 | 25.10 | 25.20 | 23.60 | 24.00 | 99,875 | -0.80(-3.23%) |
Jan 06, 2020 | 22.80 | 25.10 | 22.40 | 24.80 | 136,963 | +2.20(+9.73%) |
Jan 03, 2020 | 22.90 | 23.40 | 22.10 | 22.60 | 197,140 | -0.30(-1.31%) |
Jan 02, 2020 | 23.10 | 23.80 | 22.50 | 22.90 | 130,785 | +0.30(+1.33%) |
Dec 31, 2019 | 22.50 | 22.95 | 22.10 | 22.60 | 148,770 | -0.20(-0.88%) |
Dec 30, 2019 | 23.00 | 23.20 | 22.40 | 22.80 | 123,842 | -0.30(-1.30%) |
Dec 27, 2019 | 24.00 | 24.00 | 22.60 | 23.10 | 161,410 | -0.60(-2.53%) |
Dec 26, 2019 | 24.40 | 24.70 | 23.60 | 23.70 | 90,899 | -0.40(-1.66%) |
Dec 24, 2019 | 26.20 | 26.50 | 22.40 | 24.10 | 193,460 | -2.30(-8.71%) |
Dec 23, 2019 | 27.00 | 27.50 | 26.30 | 26.40 | 69,376 | -0.90(-3.30%) |
Dec 20, 2019 | 27.00 | 28.00 | 27.00 | 27.30 | 112,640 | -0.20(-0.73%) |
Dec 19, 2019 | 28.00 | 28.00 | 26.60 | 27.50 | 82,871 | -0.40(-1.43%) |
Dec 18, 2019 | 28.00 | 28.20 | 26.80 | 27.90 | 77,797 | -0.30(-1.06%) |
Dec 17, 2019 | 30.70 | 30.70 | 27.70 | 28.20 | 152,364 | -2.80(-9.03%) |
Dec 16, 2019 | 29.50 | 31.00 | 28.50 | 31.00 | 133,887 | +1.90(+6.53%) |
Dec 13, 2019 | 27.20 | 29.30 | 26.70 | 29.10 | 140,960 | +2.00(+7.38%) |
Dec 12, 2019 | 27.50 | 28.40 | 27.00 | 27.10 | 85,857 | +0.00(+0.00%) |
Dec 11, 2019 | 26.60 | 27.30 | 26.20 | 27.10 | 144,006 | +0.50(+1.88%) |
Dec 10, 2019 | 25.60 | 27.20 | 25.20 | 26.60 | 77,852 | +1.10(+4.31%) |
Dec 09, 2019 | 24.40 | 25.50 | 24.40 | 25.50 | 81,402 | +0.60(+2.41%) |
Dec 06, 2019 | 24.80 | 25.15 | 24.55 | 24.90 | 19,570 | -0.20(-0.80%) |
Dec 05, 2019 | 24.70 | 25.20 | 24.60 | 25.10 | 34,332 | +0.10(+0.40%) |
Dec 04, 2019 | 25.20 | 26.00 | 24.20 | 25.00 | 71,152 | -0.30(-1.19%) |
Dec 03, 2019 | 25.80 | 25.90 | 24.80 | 25.30 | 82,411 | -0.30(-1.17%) |