Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.07 | 17.20 | 16.73 | 17.13 | 12,405,716 | -0.49(-2.76%) |
Feb 27, 2020 | 17.86 | 18.00 | 17.61 | 17.61 | 6,973,979 | -0.43(-2.36%) |
Feb 26, 2020 | 18.22 | 18.32 | 18.03 | 18.04 | 7,906,654 | -0.23(-1.26%) |
Feb 25, 2020 | 18.65 | 18.68 | 18.20 | 18.27 | 8,238,957 | -0.26(-1.42%) |
Feb 24, 2020 | 18.66 | 18.73 | 18.50 | 18.53 | 4,248,260 | -0.83(-4.27%) |
Feb 21, 2020 | 19.38 | 19.42 | 19.31 | 19.36 | 2,617,350 | -0.15(-0.79%) |
Feb 20, 2020 | 19.54 | 19.61 | 19.38 | 19.51 | 2,252,132 | -0.15(-0.78%) |
Feb 19, 2020 | 19.63 | 19.69 | 19.62 | 19.66 | 1,590,340 | +0.10(+0.52%) |
Feb 18, 2020 | 19.56 | 19.60 | 19.51 | 19.56 | 1,584,558 | -0.06(-0.30%) |
Feb 14, 2020 | 19.66 | 19.66 | 19.56 | 19.62 | 1,403,658 | +0.05(+0.26%) |
Feb 13, 2020 | 19.55 | 19.64 | 19.53 | 19.57 | 1,720,069 | -0.11(-0.56%) |
Feb 12, 2020 | 19.65 | 19.70 | 19.65 | 19.68 | 1,721,344 | +0.25(+1.27%) |
Feb 11, 2020 | 19.42 | 19.46 | 19.38 | 19.43 | 2,332,593 | +0.14(+0.71%) |
Feb 10, 2020 | 19.23 | 19.31 | 19.22 | 19.30 | 1,380,730 | +0.07(+0.35%) |
Feb 07, 2020 | 19.32 | 19.32 | 19.23 | 19.23 | 2,293,103 | -0.25(-1.27%) |
Feb 06, 2020 | 19.52 | 19.52 | 19.45 | 19.48 | 2,170,672 | +0.03(+0.18%) |
Feb 05, 2020 | 19.47 | 19.47 | 19.37 | 19.44 | 1,735,429 | +0.12(+0.62%) |
Feb 04, 2020 | 19.28 | 19.36 | 19.26 | 19.32 | 1,298,134 | +0.33(+1.75%) |
Feb 03, 2020 | 19.01 | 19.08 | 18.96 | 18.99 | 2,386,227 | +0.04(+0.22%) |
Jan 31, 2020 | 19.20 | 19.21 | 18.91 | 18.95 | 5,052,605 | -0.49(-2.50%) |
Jan 30, 2020 | 19.31 | 19.44 | 19.24 | 19.43 | 2,858,288 | -0.01(-0.04%) |
Jan 29, 2020 | 19.49 | 19.52 | 19.41 | 19.44 | 1,821,879 | -0.09(-0.44%) |
Jan 28, 2020 | 19.48 | 19.54 | 19.43 | 19.53 | 1,884,980 | +0.16(+0.84%) |
Jan 27, 2020 | 19.36 | 19.46 | 19.32 | 19.36 | 3,180,144 | -0.43(-2.15%) |
Jan 24, 2020 | 19.95 | 19.97 | 19.73 | 19.79 | 2,740,939 | -0.16(-0.81%) |
Jan 23, 2020 | 19.95 | 19.99 | 19.85 | 19.95 | 2,096,417 | -0.02(-0.09%) |
Jan 22, 2020 | 19.99 | 20.03 | 19.94 | 19.97 | 2,603,266 | +0.11(+0.56%) |
Jan 21, 2020 | 19.96 | 19.96 | 19.84 | 19.86 | 2,125,091 | -0.16(-0.81%) |
Jan 17, 2020 | 20.00 | 20.02 | 19.95 | 20.02 | 1,072,362 | -0.02(-0.09%) |
Jan 16, 2020 | 19.95 | 20.04 | 19.93 | 20.04 | 2,085,660 | +0.22(+1.12%) |
Jan 15, 2020 | 19.75 | 19.86 | 19.75 | 19.82 | 1,330,666 | +0.09(+0.47%) |
Jan 14, 2020 | 19.69 | 19.75 | 19.66 | 19.72 | 5,264,867 | +0.12(+0.61%) |
Jan 13, 2020 | 19.53 | 19.62 | 19.47 | 19.60 | 2,302,082 | +0.15(+0.79%) |
Jan 10, 2020 | 19.45 | 19.53 | 19.39 | 19.45 | 1,759,154 | +0.10(+0.53%) |
Jan 09, 2020 | 19.34 | 19.36 | 19.29 | 19.35 | 1,481,681 | +0.01(+0.04%) |
Jan 08, 2020 | 19.28 | 19.42 | 19.28 | 19.34 | 2,843,489 | +0.11(+0.58%) |
Jan 07, 2020 | 19.30 | 19.30 | 19.19 | 19.23 | 4,173,051 | -0.03(-0.13%) |
Jan 06, 2020 | 19.11 | 19.26 | 19.11 | 19.25 | 1,838,502 | +0.10(+0.53%) |
Jan 03, 2020 | 19.14 | 19.26 | 19.11 | 19.15 | 2,773,129 | -0.20(-1.06%) |
Jan 02, 2020 | 19.31 | 19.37 | 19.25 | 19.36 | 2,740,707 | +0.09(+0.44%) |
Dec 31, 2019 | 19.29 | 19.29 | 19.12 | 19.27 | 3,167,629 | -0.07(-0.35%) |
Dec 30, 2019 | 19.45 | 19.48 | 19.31 | 19.34 | 2,415,513 | -0.03(-0.13%) |
Dec 27, 2019 | 19.45 | 19.50 | 19.36 | 19.36 | 2,078,114 | -0.03(-0.18%) |
Dec 26, 2019 | 19.32 | 19.40 | 19.28 | 19.40 | 1,610,165 | +0.12(+0.62%) |
Dec 24, 2019 | 19.27 | 19.30 | 19.22 | 19.28 | 1,898,134 | +0.02(+0.09%) |
Dec 23, 2019 | 19.19 | 19.26 | 19.19 | 19.26 | 2,197,156 | +0.02(+0.09%) |
Dec 20, 2019 | 19.32 | 19.33 | 19.22 | 19.25 | 1,944,068 | +0.01(+0.04%) |
Dec 19, 2019 | 19.24 | 19.25 | 19.19 | 19.24 | 3,692,490 | -0.02(-0.09%) |
Dec 18, 2019 | 19.27 | 19.29 | 19.23 | 19.25 | 3,228,489 | +0.01(+0.04%) |
Dec 17, 2019 | 19.31 | 19.36 | 19.20 | 19.25 | 24,159,368 | -0.18(-0.92%) |
Dec 16, 2019 | 19.40 | 19.48 | 19.39 | 19.42 | 2,622,965 | +0.35(+1.81%) |
Dec 13, 2019 | 19.09 | 19.20 | 19.04 | 19.08 | 2,596,784 | -0.02(-0.09%) |
Dec 12, 2019 | 18.92 | 19.10 | 18.89 | 19.10 | 3,007,806 | +0.12(+0.62%) |
Dec 11, 2019 | 18.88 | 19.00 | 18.88 | 18.98 | 3,289,420 | +0.23(+1.20%) |
Dec 10, 2019 | 18.77 | 18.80 | 18.71 | 18.75 | 1,311,668 | -0.06(-0.31%) |
Dec 09, 2019 | 18.88 | 18.93 | 18.81 | 18.81 | 1,012,298 | -0.09(-0.49%) |
Dec 06, 2019 | 18.89 | 18.92 | 18.85 | 18.90 | 1,799,876 | +0.17(+0.89%) |
Dec 05, 2019 | 18.80 | 18.80 | 18.69 | 18.74 | 3,005,555 | -0.03(-0.18%) |
Dec 04, 2019 | 18.70 | 18.77 | 18.67 | 18.77 | 2,345,625 | +0.14(+0.76%) |
Dec 03, 2019 | 18.55 | 18.66 | 18.46 | 18.63 | 3,971,844 | -0.33(-1.76%) |