Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.75 | 18.00 | 15.43 | 17.93 | 2,634,352 | +1.40(+8.49%) |
Feb 27, 2020 | 17.34 | 18.34 | 15.54 | 16.53 | 3,398,741 | -0.85(-4.88%) |
Feb 26, 2020 | 18.51 | 18.86 | 17.10 | 17.38 | 1,944,954 | -0.96(-5.24%) |
Feb 25, 2020 | 20.12 | 20.19 | 18.08 | 18.34 | 1,843,670 | -1.67(-8.34%) |
Feb 24, 2020 | 19.95 | 20.30 | 19.29 | 20.01 | 1,620,155 | -1.09(-5.18%) |
Feb 21, 2020 | 21.10 | 21.20 | 20.55 | 21.10 | 1,222,156 | -0.32(-1.50%) |
Feb 20, 2020 | 21.23 | 21.96 | 21.06 | 21.42 | 1,194,857 | +0.29(+1.38%) |
Feb 19, 2020 | 20.62 | 21.39 | 20.35 | 21.13 | 1,379,828 | +0.81(+3.99%) |
Feb 18, 2020 | 20.77 | 20.88 | 20.02 | 20.32 | 1,389,801 | -0.71(-3.36%) |
Feb 14, 2020 | 20.99 | 21.20 | 20.68 | 21.03 | 1,242,529 | +0.26(+1.27%) |
Feb 13, 2020 | 20.84 | 21.08 | 20.33 | 20.76 | 1,009,707 | -0.16(-0.77%) |
Feb 12, 2020 | 21.02 | 22.08 | 20.61 | 20.92 | 1,786,680 | +0.36(+1.74%) |
Feb 11, 2020 | 20.74 | 20.94 | 20.27 | 20.56 | 1,234,694 | +0.26(+1.30%) |
Feb 10, 2020 | 20.60 | 20.64 | 19.85 | 20.30 | 1,394,722 | -0.59(-2.84%) |
Feb 07, 2020 | 21.27 | 21.39 | 20.23 | 20.89 | 1,294,946 | -0.77(-3.57%) |
Feb 06, 2020 | 22.08 | 22.39 | 21.53 | 21.67 | 1,812,219 | -0.41(-1.84%) |
Feb 05, 2020 | 21.60 | 22.47 | 21.49 | 22.07 | 1,722,998 | +1.00(+4.74%) |
Feb 04, 2020 | 21.14 | 21.48 | 20.78 | 21.07 | 1,474,760 | +0.46(+2.24%) |
Feb 03, 2020 | 20.23 | 21.07 | 20.16 | 20.61 | 2,001,173 | +0.26(+1.30%) |
Jan 31, 2020 | 20.14 | 20.58 | 19.62 | 20.35 | 1,680,756 | -0.24(-1.14%) |
Jan 30, 2020 | 19.79 | 20.59 | 19.58 | 20.58 | 1,330,272 | +0.50(+2.49%) |
Jan 29, 2020 | 20.48 | 20.82 | 19.80 | 20.08 | 1,765,264 | -0.06(-0.28%) |
Jan 28, 2020 | 19.41 | 20.28 | 19.05 | 20.14 | 2,072,723 | +0.97(+5.06%) |
Jan 27, 2020 | 19.15 | 19.73 | 19.07 | 19.17 | 2,573,880 | -0.68(-3.42%) |
Jan 24, 2020 | 20.14 | 20.15 | 19.07 | 19.85 | 2,558,803 | -0.49(-2.39%) |
Jan 23, 2020 | 20.05 | 20.55 | 19.15 | 20.33 | 2,764,417 | +0.08(+0.40%) |
Jan 22, 2020 | 21.38 | 21.40 | 20.19 | 20.25 | 2,223,322 | -1.33(-6.16%) |
Jan 21, 2020 | 22.65 | 22.67 | 21.56 | 21.58 | 2,087,898 | -1.19(-5.22%) |
Jan 17, 2020 | 22.80 | 23.02 | 22.12 | 22.77 | 3,631,983 | +0.23(+1.00%) |
Jan 16, 2020 | 22.89 | 23.33 | 22.46 | 22.54 | 2,155,122 | -0.17(-0.75%) |
Jan 15, 2020 | 23.40 | 23.78 | 22.35 | 22.71 | 2,235,430 | -1.00(-4.21%) |
Jan 14, 2020 | 24.34 | 24.34 | 23.52 | 23.71 | 4,858,733 | -0.58(-2.40%) |
Jan 13, 2020 | 23.70 | 24.33 | 23.10 | 24.30 | 1,486,042 | +0.48(+2.02%) |
Jan 10, 2020 | 23.91 | 23.92 | 23.18 | 23.82 | 1,601,493 | -0.18(-0.75%) |
Jan 09, 2020 | 24.77 | 24.78 | 23.72 | 23.99 | 2,467,655 | -0.89(-3.56%) |
Jan 08, 2020 | 26.15 | 26.24 | 24.38 | 24.88 | 1,611,511 | -1.18(-4.52%) |
Jan 07, 2020 | 25.93 | 26.10 | 25.38 | 26.06 | 2,038,219 | +0.10(+0.40%) |
Jan 06, 2020 | 26.09 | 26.15 | 25.55 | 25.95 | 1,367,955 | +0.05(+0.18%) |
Jan 03, 2020 | 25.59 | 26.12 | 25.38 | 25.91 | 1,675,557 | +1.06(+4.29%) |
Jan 02, 2020 | 24.72 | 25.00 | 24.38 | 24.84 | 837,348 | +0.18(+0.73%) |
Dec 31, 2019 | 24.07 | 24.94 | 23.96 | 24.66 | 857,886 | +0.29(+1.20%) |
Dec 30, 2019 | 24.19 | 24.70 | 24.05 | 24.37 | 918,613 | +0.31(+1.29%) |
Dec 27, 2019 | 24.84 | 24.92 | 23.98 | 24.06 | 781,700 | -0.55(-2.22%) |
Dec 26, 2019 | 25.08 | 25.12 | 24.54 | 24.61 | 374,298 | -0.16(-0.65%) |
Dec 24, 2019 | 24.98 | 25.20 | 24.61 | 24.77 | 314,717 | -0.23(-0.91%) |
Dec 23, 2019 | 24.75 | 25.14 | 24.41 | 24.99 | 865,769 | +0.37(+1.49%) |
Dec 20, 2019 | 24.32 | 24.64 | 23.89 | 24.63 | 3,756,979 | +0.32(+1.32%) |
Dec 19, 2019 | 23.54 | 24.73 | 23.51 | 24.31 | 1,336,048 | +0.95(+4.08%) |
Dec 18, 2019 | 23.44 | 23.79 | 23.05 | 23.35 | 1,685,979 | -0.29(-1.24%) |
Dec 17, 2019 | 23.37 | 23.86 | 23.28 | 23.65 | 1,088,548 | +0.37(+1.58%) |
Dec 16, 2019 | 22.79 | 23.72 | 22.74 | 23.28 | 2,012,380 | +0.78(+3.48%) |
Dec 13, 2019 | 22.27 | 22.93 | 22.02 | 22.50 | 1,503,237 | +0.31(+1.40%) |
Dec 12, 2019 | 21.88 | 22.53 | 21.72 | 22.18 | 1,343,009 | +0.36(+1.64%) |
Dec 11, 2019 | 22.13 | 22.58 | 21.75 | 21.83 | 860,993 | -0.30(-1.36%) |
Dec 10, 2019 | 21.79 | 22.49 | 21.77 | 22.13 | 662,912 | +0.19(+0.86%) |
Dec 09, 2019 | 21.61 | 22.13 | 21.45 | 21.94 | 1,200,110 | +0.07(+0.30%) |
Dec 06, 2019 | 21.21 | 21.97 | 21.02 | 21.87 | 1,379,090 | +0.76(+3.62%) |
Dec 05, 2019 | 21.83 | 22.05 | 21.00 | 21.11 | 1,219,921 | -0.55(-2.52%) |
Dec 04, 2019 | 21.54 | 22.07 | 21.41 | 21.66 | 2,204,403 | +0.53(+2.50%) |
Dec 03, 2019 | 21.15 | 21.63 | 20.86 | 21.13 | 1,147,426 | -0.28(-1.32%) |