Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.97 | 17.40 | 15.50 | 17.36 | 68,757 | -0.75(-4.12%) |
Feb 27, 2020 | 19.46 | 20.28 | 18.10 | 18.10 | 29,267 | -2.67(-12.85%) |
Feb 26, 2020 | 21.60 | 21.94 | 20.17 | 20.77 | 33,004 | -0.74(-3.44%) |
Feb 25, 2020 | 23.50 | 23.74 | 21.43 | 21.51 | 19,108 | -1.17(-5.15%) |
Feb 24, 2020 | 23.47 | 23.47 | 22.29 | 22.68 | 46,361 | -2.44(-9.72%) |
Feb 21, 2020 | 25.14 | 25.45 | 24.81 | 25.12 | 16,752 | -0.11(-0.42%) |
Feb 20, 2020 | 25.39 | 25.39 | 24.31 | 25.23 | 11,494 | -0.11(-0.45%) |
Feb 19, 2020 | 24.72 | 25.39 | 24.72 | 25.34 | 7,508 | +0.41(+1.62%) |
Feb 18, 2020 | 25.53 | 25.55 | 24.74 | 24.94 | 7,191 | -0.72(-2.82%) |
Feb 14, 2020 | 25.74 | 25.81 | 25.30 | 25.66 | 5,858 | +0.08(+0.32%) |
Feb 13, 2020 | 26.20 | 26.23 | 25.54 | 25.58 | 11,946 | -0.81(-3.06%) |
Feb 12, 2020 | 26.56 | 26.93 | 26.39 | 26.39 | 3,123 | -0.21(-0.79%) |
Feb 11, 2020 | 26.88 | 26.93 | 26.40 | 26.60 | 17,169 | -0.09(-0.34%) |
Feb 10, 2020 | 25.55 | 26.83 | 25.55 | 26.69 | 21,482 | +0.62(+2.39%) |
Feb 07, 2020 | 26.42 | 26.47 | 25.83 | 26.07 | 13,669 | -0.93(-3.45%) |
Feb 06, 2020 | 27.33 | 27.70 | 26.47 | 27.00 | 31,484 | +0.20(+0.75%) |
Feb 05, 2020 | 26.71 | 27.61 | 26.64 | 26.80 | 17,495 | +0.64(+2.46%) |
Feb 04, 2020 | 25.84 | 26.46 | 25.69 | 26.15 | 23,965 | +1.03(+4.10%) |
Feb 03, 2020 | 24.13 | 25.48 | 24.13 | 25.12 | 14,250 | +1.45(+6.12%) |
Jan 31, 2020 | 24.14 | 24.14 | 23.50 | 23.67 | 9,558 | -0.71(-2.91%) |
Jan 30, 2020 | 24.81 | 24.81 | 23.75 | 24.38 | 13,953 | -0.69(-2.76%) |
Jan 29, 2020 | 25.27 | 25.55 | 24.96 | 25.07 | 20,559 | +0.17(+0.67%) |
Jan 28, 2020 | 24.99 | 25.10 | 24.60 | 24.91 | 13,586 | +0.62(+2.56%) |
Jan 27, 2020 | 23.49 | 24.59 | 22.65 | 24.29 | 31,127 | -0.51(-2.04%) |
Jan 24, 2020 | 27.07 | 27.07 | 24.57 | 24.79 | 80,473 | -2.06(-7.68%) |
Jan 23, 2020 | 26.94 | 27.01 | 26.16 | 26.85 | 15,371 | -0.41(-1.51%) |
Jan 22, 2020 | 27.73 | 27.85 | 27.10 | 27.27 | 31,957 | +0.01(+0.04%) |
Jan 21, 2020 | 26.81 | 27.72 | 26.42 | 27.25 | 53,375 | +0.36(+1.34%) |
Jan 17, 2020 | 28.37 | 28.90 | 26.89 | 26.89 | 64,851 | -1.14(-4.06%) |
Jan 16, 2020 | 27.92 | 28.53 | 27.33 | 28.03 | 44,584 | +0.58(+2.13%) |
Jan 15, 2020 | 27.03 | 27.74 | 26.46 | 27.45 | 48,168 | +0.40(+1.49%) |
Jan 14, 2020 | 25.21 | 27.17 | 25.01 | 27.04 | 55,448 | +1.93(+7.69%) |
Jan 13, 2020 | 25.03 | 25.27 | 23.77 | 25.11 | 57,093 | +0.74(+3.03%) |
Jan 10, 2020 | 23.59 | 24.68 | 23.58 | 24.37 | 23,844 | +1.11(+4.77%) |
Jan 09, 2020 | 23.32 | 23.66 | 23.19 | 23.26 | 20,262 | +0.26(+1.13%) |
Jan 08, 2020 | 23.49 | 23.49 | 22.96 | 23.00 | 22,728 | -0.46(-1.98%) |
Jan 07, 2020 | 23.24 | 23.77 | 22.84 | 23.47 | 20,365 | +0.02(+0.10%) |
Jan 06, 2020 | 22.84 | 23.45 | 22.44 | 23.45 | 29,643 | +0.19(+0.82%) |
Jan 03, 2020 | 23.40 | 23.98 | 23.10 | 23.25 | 32,477 | -1.07(-4.40%) |
Jan 02, 2020 | 24.68 | 24.99 | 23.45 | 24.32 | 35,808 | -0.26(-1.07%) |
Dec 31, 2019 | 23.59 | 24.76 | 23.39 | 24.59 | 30,627 | +0.69(+2.88%) |
Dec 30, 2019 | 24.89 | 24.89 | 23.89 | 23.90 | 77,251 | -0.85(-3.45%) |
Dec 27, 2019 | 25.87 | 25.90 | 24.67 | 24.75 | 89,826 | -0.95(-3.71%) |
Dec 26, 2019 | 26.15 | 26.27 | 25.56 | 25.71 | 61,388 | -0.43(-1.64%) |
Dec 24, 2019 | 25.88 | 26.13 | 25.41 | 26.13 | 88,798 | +0.60(+2.36%) |
Dec 23, 2019 | 24.50 | 26.17 | 24.32 | 25.53 | 80,045 | +1.44(+5.98%) |
Dec 20, 2019 | 23.45 | 24.21 | 23.35 | 24.09 | 52,930 | +0.80(+3.43%) |
Dec 19, 2019 | 22.37 | 23.67 | 22.37 | 23.29 | 67,229 | +1.27(+5.79%) |
Dec 18, 2019 | 21.62 | 22.02 | 21.41 | 22.02 | 56,076 | +0.59(+2.77%) |
Dec 17, 2019 | 21.16 | 21.50 | 20.43 | 21.43 | 20,803 | +0.42(+1.99%) |
Dec 16, 2019 | 19.95 | 21.70 | 19.95 | 21.01 | 66,850 | +1.96(+10.29%) |
Dec 13, 2019 | 19.17 | 19.85 | 18.64 | 19.05 | 34,327 | -0.04(-0.22%) |
Dec 12, 2019 | 18.44 | 19.22 | 18.44 | 19.09 | 37,212 | +0.72(+3.92%) |
Dec 11, 2019 | 18.83 | 18.97 | 18.26 | 18.37 | 25,609 | -0.35(-1.85%) |
Dec 10, 2019 | 18.34 | 18.73 | 18.25 | 18.71 | 31,411 | +0.40(+2.20%) |
Dec 09, 2019 | 18.10 | 18.37 | 17.96 | 18.31 | 28,734 | +0.47(+2.66%) |
Dec 06, 2019 | 17.58 | 17.97 | 17.58 | 17.84 | 22,199 | +0.60(+3.50%) |
Dec 05, 2019 | 18.18 | 18.18 | 17.23 | 17.23 | 19,667 | -0.96(-5.30%) |
Dec 04, 2019 | 17.45 | 18.30 | 17.45 | 18.20 | 27,406 | +0.79(+4.55%) |
Dec 03, 2019 | 17.14 | 17.61 | 16.78 | 17.41 | 40,254 | -0.21(-1.21%) |