Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.78 | 25.37 | 22.77 | 25.27 | 967,800 | +1.13(+4.68%) |
Feb 27, 2020 | 25.31 | 25.53 | 24.09 | 24.14 | 751,769 | -2.10(-8.00%) |
Feb 26, 2020 | 26.65 | 27.06 | 25.97 | 26.24 | 272,424 | -0.49(-1.83%) |
Feb 25, 2020 | 28.20 | 28.27 | 26.60 | 26.73 | 434,460 | -1.28(-4.57%) |
Feb 24, 2020 | 28.30 | 28.78 | 27.78 | 28.01 | 343,521 | -1.80(-6.04%) |
Feb 21, 2020 | 30.85 | 30.85 | 29.50 | 29.81 | 534,600 | -1.25(-4.02%) |
Feb 20, 2020 | 30.27 | 31.07 | 29.58 | 31.06 | 503,987 | +0.54(+1.77%) |
Feb 19, 2020 | 29.25 | 30.83 | 29.20 | 30.52 | 575,903 | +1.32(+4.52%) |
Feb 18, 2020 | 29.12 | 29.37 | 28.78 | 29.20 | 472,872 | -0.43(-1.45%) |
Feb 14, 2020 | 29.72 | 29.83 | 29.16 | 29.63 | 323,900 | -0.11(-0.37%) |
Feb 13, 2020 | 29.46 | 29.96 | 29.46 | 29.74 | 338,259 | -0.01(-0.03%) |
Feb 12, 2020 | 30.05 | 30.52 | 29.52 | 29.75 | 381,852 | +0.07(+0.24%) |
Feb 11, 2020 | 29.50 | 30.19 | 29.33 | 29.68 | 341,750 | +0.59(+2.03%) |
Feb 10, 2020 | 28.60 | 29.14 | 28.27 | 29.09 | 263,373 | +0.40(+1.39%) |
Feb 07, 2020 | 30.02 | 30.37 | 28.55 | 28.69 | 365,400 | -1.76(-5.78%) |
Feb 06, 2020 | 31.66 | 31.68 | 30.36 | 30.45 | 317,680 | -0.95(-3.03%) |
Feb 05, 2020 | 31.66 | 31.86 | 30.62 | 31.40 | 431,063 | +0.43(+1.39%) |
Feb 04, 2020 | 29.42 | 31.03 | 29.00 | 30.97 | 523,704 | +2.16(+7.50%) |
Feb 03, 2020 | 28.48 | 28.88 | 28.16 | 28.81 | 497,047 | +0.39(+1.37%) |
Jan 31, 2020 | 29.49 | 29.61 | 28.32 | 28.42 | 590,200 | -1.37(-4.60%) |
Jan 30, 2020 | 30.76 | 31.19 | 29.26 | 29.79 | 1,179,080 | -0.93(-3.03%) |
Jan 29, 2020 | 30.53 | 31.31 | 29.43 | 30.72 | 3,350,367 | +4.45(+16.94%) |
Jan 28, 2020 | 27.35 | 27.62 | 25.92 | 26.27 | 1,205,907 | -0.93(-3.42%) |
Jan 27, 2020 | 28.00 | 28.59 | 27.17 | 27.20 | 893,171 | -1.70(-5.88%) |
Jan 24, 2020 | 30.35 | 30.35 | 28.75 | 28.90 | 480,500 | -1.14(-3.79%) |
Jan 23, 2020 | 29.61 | 30.12 | 28.89 | 30.04 | 341,024 | +0.41(+1.38%) |
Jan 22, 2020 | 29.50 | 30.10 | 29.45 | 29.63 | 404,174 | +0.29(+0.99%) |
Jan 21, 2020 | 28.97 | 29.37 | 28.61 | 29.34 | 491,477 | +0.36(+1.24%) |
Jan 17, 2020 | 28.81 | 29.33 | 28.38 | 28.98 | 523,400 | +0.49(+1.72%) |
Jan 16, 2020 | 27.91 | 28.75 | 27.79 | 28.49 | 420,638 | +1.03(+3.75%) |
Jan 15, 2020 | 27.51 | 27.98 | 27.19 | 27.46 | 290,338 | +0.10(+0.37%) |
Jan 14, 2020 | 27.12 | 27.46 | 26.70 | 27.36 | 255,528 | +0.35(+1.30%) |
Jan 13, 2020 | 26.52 | 27.25 | 26.52 | 27.01 | 353,509 | +0.60(+2.27%) |
Jan 10, 2020 | 26.49 | 26.80 | 26.26 | 26.41 | 225,300 | +0.02(+0.08%) |
Jan 09, 2020 | 26.83 | 26.96 | 26.34 | 26.39 | 180,866 | -0.18(-0.70%) |
Jan 08, 2020 | 26.56 | 26.86 | 26.21 | 26.57 | 175,507 | -0.00(-0.02%) |
Jan 07, 2020 | 26.83 | 27.17 | 26.53 | 26.58 | 231,444 | -0.12(-0.43%) |
Jan 06, 2020 | 25.78 | 26.80 | 25.50 | 26.70 | 371,757 | +0.62(+2.36%) |
Jan 03, 2020 | 25.83 | 26.55 | 25.67 | 26.08 | 245,100 | -0.22(-0.84%) |
Jan 02, 2020 | 27.03 | 27.03 | 26.06 | 26.30 | 359,402 | -0.30(-1.13%) |
Dec 31, 2019 | 26.63 | 26.87 | 26.37 | 26.60 | 276,900 | -0.14(-0.52%) |
Dec 30, 2019 | 27.36 | 27.36 | 26.59 | 26.74 | 290,516 | -0.69(-2.52%) |
Dec 27, 2019 | 27.74 | 27.84 | 26.91 | 27.43 | 294,300 | -0.20(-0.72%) |
Dec 26, 2019 | 27.65 | 27.75 | 27.38 | 27.63 | 138,711 | +0.05(+0.18%) |
Dec 24, 2019 | 27.38 | 27.69 | 27.22 | 27.58 | 93,100 | +0.28(+1.03%) |
Dec 23, 2019 | 26.85 | 27.34 | 26.60 | 27.30 | 385,385 | +0.51(+1.90%) |
Dec 20, 2019 | 26.55 | 26.84 | 26.20 | 26.79 | 442,000 | +0.31(+1.17%) |
Dec 19, 2019 | 26.58 | 26.86 | 26.20 | 26.48 | 415,860 | -0.19(-0.71%) |
Dec 18, 2019 | 27.21 | 27.28 | 26.34 | 26.67 | 518,140 | -0.61(-2.24%) |
Dec 17, 2019 | 26.84 | 27.51 | 26.50 | 27.28 | 748,500 | +0.55(+2.06%) |
Dec 16, 2019 | 26.50 | 26.78 | 26.21 | 26.73 | 431,041 | +0.48(+1.83%) |
Dec 13, 2019 | 26.47 | 26.85 | 26.07 | 26.25 | 454,900 | -0.11(-0.42%) |
Dec 12, 2019 | 25.46 | 26.37 | 25.35 | 26.36 | 311,576 | +0.74(+2.89%) |
Dec 11, 2019 | 24.77 | 25.68 | 24.63 | 25.62 | 252,843 | +1.00(+4.06%) |
Dec 10, 2019 | 24.60 | 24.98 | 24.38 | 24.62 | 307,957 | +0.06(+0.24%) |
Dec 09, 2019 | 25.00 | 25.17 | 24.53 | 24.56 | 217,118 | -0.48(-1.92%) |
Dec 06, 2019 | 24.54 | 25.16 | 24.45 | 25.04 | 521,300 | +0.76(+3.13%) |
Dec 05, 2019 | 24.32 | 24.52 | 24.16 | 24.28 | 377,217 | -0.02(-0.08%) |
Dec 04, 2019 | 24.22 | 24.67 | 24.12 | 24.30 | 285,665 | +0.23(+0.96%) |
Dec 03, 2019 | 23.49 | 24.12 | 23.31 | 24.07 | 711,804 | +0.14(+0.59%) |