Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.48 | 22.68 | 21.25 | 21.85 | 1,311,249 | -0.72(-3.18%) |
Feb 27, 2020 | 24.01 | 24.07 | 22.14 | 22.57 | 1,935,139 | -1.75(-7.20%) |
Feb 26, 2020 | 24.21 | 25.15 | 24.07 | 24.32 | 867,613 | -0.39(-1.59%) |
Feb 25, 2020 | 25.42 | 25.88 | 24.55 | 24.71 | 1,182,721 | -0.69(-2.71%) |
Feb 24, 2020 | 23.52 | 25.79 | 23.52 | 25.40 | 1,988,360 | -0.63(-2.43%) |
Feb 21, 2020 | 26.60 | 26.74 | 25.92 | 26.03 | 1,372,704 | -0.99(-3.65%) |
Feb 20, 2020 | 27.35 | 27.59 | 25.72 | 27.02 | 1,938,124 | +0.02(+0.07%) |
Feb 19, 2020 | 25.17 | 27.07 | 25.12 | 27.00 | 1,903,515 | +2.45(+9.98%) |
Feb 18, 2020 | 24.60 | 25.02 | 24.34 | 24.55 | 1,137,831 | +0.15(+0.63%) |
Feb 14, 2020 | 24.70 | 25.55 | 24.35 | 24.40 | 2,258,158 | -0.22(-0.89%) |
Feb 13, 2020 | 25.75 | 25.98 | 24.11 | 24.62 | 2,942,755 | -2.78(-10.16%) |
Feb 12, 2020 | 24.36 | 27.52 | 24.18 | 27.40 | 3,999,902 | +2.77(+11.27%) |
Feb 11, 2020 | 21.58 | 24.75 | 21.55 | 24.63 | 4,687,024 | +3.88(+18.67%) |
Feb 10, 2020 | 20.71 | 21.02 | 20.58 | 20.75 | 647,565 | +0.05(+0.23%) |
Feb 07, 2020 | 20.95 | 21.22 | 20.57 | 20.71 | 776,653 | -0.58(-2.74%) |
Feb 06, 2020 | 20.70 | 21.71 | 20.70 | 21.29 | 1,406,375 | +0.68(+3.30%) |
Feb 05, 2020 | 19.96 | 20.63 | 19.64 | 20.61 | 1,311,241 | +0.99(+5.02%) |
Feb 04, 2020 | 19.28 | 19.96 | 19.15 | 19.62 | 2,843,491 | +1.10(+5.94%) |
Feb 03, 2020 | 17.81 | 18.65 | 17.60 | 18.52 | 1,315,442 | +0.63(+3.53%) |
Jan 31, 2020 | 18.45 | 18.53 | 17.85 | 17.89 | 917,853 | -0.71(-3.81%) |
Jan 30, 2020 | 18.58 | 18.61 | 18.26 | 18.60 | 665,939 | -0.15(-0.82%) |
Jan 29, 2020 | 18.80 | 19.11 | 18.61 | 18.75 | 552,450 | -0.06(-0.31%) |
Jan 28, 2020 | 18.73 | 18.93 | 18.58 | 18.81 | 775,918 | +0.26(+1.39%) |
Jan 27, 2020 | 18.45 | 18.91 | 18.19 | 18.55 | 1,363,890 | -0.96(-4.90%) |
Jan 24, 2020 | 19.98 | 20.12 | 19.37 | 19.51 | 674,437 | -0.32(-1.59%) |
Jan 23, 2020 | 20.04 | 20.27 | 19.43 | 19.82 | 883,098 | -0.46(-2.26%) |
Jan 22, 2020 | 21.44 | 21.56 | 20.12 | 20.28 | 1,157,268 | -0.97(-4.55%) |
Jan 21, 2020 | 21.49 | 21.66 | 20.95 | 21.25 | 1,104,114 | -0.59(-2.72%) |
Jan 17, 2020 | 22.08 | 22.19 | 21.56 | 21.84 | 815,115 | +0.20(+0.93%) |
Jan 16, 2020 | 22.51 | 22.71 | 21.59 | 21.64 | 1,121,665 | -0.55(-2.50%) |
Jan 15, 2020 | 23.24 | 23.25 | 22.17 | 22.20 | 1,148,097 | -1.10(-4.72%) |
Jan 14, 2020 | 22.16 | 23.30 | 22.15 | 23.30 | 1,433,986 | +1.21(+5.46%) |
Jan 13, 2020 | 22.11 | 22.25 | 21.80 | 22.09 | 795,728 | +0.53(+2.44%) |
Jan 10, 2020 | 21.87 | 22.04 | 21.52 | 21.57 | 899,668 | -0.23(-1.05%) |
Jan 09, 2020 | 21.59 | 22.25 | 21.44 | 21.80 | 1,037,796 | +0.53(+2.47%) |
Jan 08, 2020 | 21.51 | 21.57 | 21.01 | 21.27 | 895,608 | -0.49(-2.24%) |
Jan 07, 2020 | 21.67 | 22.01 | 21.59 | 21.76 | 1,005,931 | +0.24(+1.11%) |
Jan 06, 2020 | 21.02 | 21.59 | 20.86 | 21.52 | 1,042,811 | -0.10(-0.44%) |
Jan 03, 2020 | 22.17 | 22.62 | 21.51 | 21.61 | 1,378,975 | -1.20(-5.24%) |
Jan 02, 2020 | 21.81 | 22.82 | 21.61 | 22.81 | 1,181,285 | +1.29(+6.00%) |
Dec 31, 2019 | 21.14 | 21.67 | 21.14 | 21.52 | 686,979 | +0.26(+1.22%) |
Dec 30, 2019 | 21.55 | 21.69 | 21.12 | 21.26 | 939,390 | -0.41(-1.90%) |
Dec 27, 2019 | 22.02 | 22.13 | 21.50 | 21.67 | 964,258 | -0.25(-1.13%) |
Dec 26, 2019 | 21.92 | 22.44 | 21.85 | 21.92 | 888,169 | -0.07(-0.30%) |
Dec 24, 2019 | 21.75 | 22.15 | 21.68 | 21.99 | 446,594 | +0.08(+0.35%) |
Dec 23, 2019 | 21.17 | 21.94 | 21.07 | 21.91 | 1,042,852 | +0.85(+4.04%) |
Dec 20, 2019 | 21.00 | 21.68 | 20.93 | 21.06 | 1,261,604 | +0.16(+0.78%) |
Dec 19, 2019 | 20.68 | 21.04 | 20.68 | 20.90 | 1,096,929 | +0.29(+1.39%) |
Dec 18, 2019 | 21.27 | 21.51 | 20.33 | 20.61 | 1,358,608 | -0.73(-3.41%) |
Dec 17, 2019 | 20.92 | 21.53 | 20.81 | 21.34 | 1,366,636 | +0.48(+2.29%) |
Dec 16, 2019 | 20.71 | 20.94 | 20.41 | 20.86 | 916,234 | +0.11(+0.51%) |
Dec 13, 2019 | 20.43 | 21.00 | 20.20 | 20.75 | 1,080,793 | -0.13(-0.64%) |
Dec 12, 2019 | 20.38 | 20.98 | 20.20 | 20.89 | 1,177,182 | +0.51(+2.49%) |
Dec 11, 2019 | 19.60 | 20.40 | 19.52 | 20.38 | 1,278,191 | +0.98(+5.03%) |
Dec 10, 2019 | 19.61 | 19.61 | 19.23 | 19.40 | 885,825 | -0.13(-0.69%) |
Dec 09, 2019 | 19.41 | 19.63 | 19.23 | 19.54 | 855,452 | +0.13(+0.69%) |
Dec 06, 2019 | 19.00 | 19.49 | 18.81 | 19.40 | 1,052,783 | +0.49(+2.58%) |
Dec 05, 2019 | 18.37 | 19.04 | 18.32 | 18.92 | 1,088,621 | +0.75(+4.11%) |
Dec 04, 2019 | 17.94 | 18.18 | 17.56 | 18.17 | 787,905 | +0.40(+2.26%) |
Dec 03, 2019 | 17.42 | 17.84 | 17.16 | 17.77 | 1,374,938 | -0.03(-0.16%) |