Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.85 | 13.87 | 13.13 | 13.25 | 11,018,908 | -0.86(-6.10%) |
Feb 27, 2020 | 15.31 | 15.65 | 14.10 | 14.11 | 10,175,171 | -1.61(-10.22%) |
Feb 26, 2020 | 16.78 | 17.00 | 15.32 | 15.71 | 25,433,250 | -3.02(-16.10%) |
Feb 25, 2020 | 20.02 | 20.03 | 18.61 | 18.73 | 3,215,675 | -1.29(-6.46%) |
Feb 24, 2020 | 20.65 | 20.70 | 20.01 | 20.02 | 3,251,639 | -1.26(-5.94%) |
Feb 21, 2020 | 21.52 | 21.55 | 21.12 | 21.29 | 1,482,980 | -0.36(-1.66%) |
Feb 20, 2020 | 21.68 | 21.80 | 21.44 | 21.65 | 584,391 | -0.11(-0.49%) |
Feb 19, 2020 | 21.45 | 21.89 | 21.44 | 21.76 | 939,329 | +0.30(+1.41%) |
Feb 18, 2020 | 21.42 | 21.57 | 21.34 | 21.45 | 636,004 | +0.01(+0.05%) |
Feb 14, 2020 | 21.70 | 21.74 | 21.39 | 21.44 | 1,486,886 | -0.20(-0.94%) |
Feb 13, 2020 | 21.47 | 21.69 | 21.45 | 21.65 | 790,494 | +0.04(+0.18%) |
Feb 12, 2020 | 21.57 | 21.74 | 21.41 | 21.61 | 692,407 | +0.15(+0.68%) |
Feb 11, 2020 | 21.23 | 21.49 | 21.11 | 21.46 | 861,899 | +0.33(+1.57%) |
Feb 10, 2020 | 21.08 | 21.14 | 20.86 | 21.13 | 799,869 | -0.03(-0.14%) |
Feb 07, 2020 | 21.92 | 21.92 | 21.14 | 21.16 | 1,629,336 | -0.78(-3.55%) |
Feb 06, 2020 | 21.93 | 22.21 | 21.88 | 21.94 | 1,212,479 | +0.11(+0.49%) |
Feb 05, 2020 | 21.93 | 22.11 | 21.78 | 21.83 | 1,269,083 | +0.10(+0.45%) |
Feb 04, 2020 | 21.32 | 21.93 | 21.26 | 21.74 | 1,258,038 | +0.53(+2.48%) |
Feb 03, 2020 | 20.98 | 21.27 | 20.91 | 21.21 | 1,117,169 | +0.25(+1.21%) |
Jan 31, 2020 | 21.16 | 21.42 | 20.92 | 20.96 | 1,788,025 | -0.25(-1.19%) |
Jan 30, 2020 | 20.98 | 21.25 | 20.66 | 21.21 | 1,565,837 | +0.06(+0.28%) |
Jan 29, 2020 | 21.63 | 21.82 | 21.15 | 21.15 | 1,615,362 | -0.50(-2.29%) |
Jan 28, 2020 | 21.64 | 21.84 | 21.62 | 21.65 | 971,243 | +0.02(+0.09%) |
Jan 27, 2020 | 21.85 | 21.85 | 21.56 | 21.63 | 2,252,984 | -0.43(-1.96%) |
Jan 24, 2020 | 22.21 | 22.37 | 21.85 | 22.06 | 1,201,575 | -0.05(-0.24%) |
Jan 23, 2020 | 21.63 | 22.19 | 21.55 | 22.12 | 2,536,924 | +0.42(+1.93%) |
Jan 22, 2020 | 21.99 | 22.30 | 21.50 | 21.70 | 2,454,134 | -0.29(-1.33%) |
Jan 21, 2020 | 22.49 | 22.50 | 21.89 | 21.99 | 3,069,031 | -0.50(-2.23%) |
Jan 17, 2020 | 22.54 | 22.62 | 22.23 | 22.49 | 1,362,422 | -0.00(-0.02%) |
Jan 16, 2020 | 22.19 | 22.53 | 22.13 | 22.50 | 1,576,728 | +0.51(+2.30%) |
Jan 15, 2020 | 21.72 | 22.06 | 21.67 | 21.99 | 1,597,141 | +0.23(+1.07%) |
Jan 14, 2020 | 21.87 | 21.96 | 21.70 | 21.76 | 1,133,173 | -0.12(-0.53%) |
Jan 13, 2020 | 21.80 | 22.12 | 21.61 | 21.87 | 913,137 | +0.00(+0.00%) |
Jan 10, 2020 | 22.17 | 22.32 | 21.75 | 21.87 | 776,280 | -0.25(-1.14%) |
Jan 09, 2020 | 22.16 | 22.28 | 22.09 | 22.13 | 720,823 | +0.10(+0.44%) |
Jan 08, 2020 | 21.93 | 22.11 | 21.77 | 22.03 | 1,176,632 | +0.04(+0.18%) |
Jan 07, 2020 | 22.13 | 22.14 | 21.78 | 21.99 | 1,345,084 | -0.12(-0.53%) |
Jan 06, 2020 | 21.97 | 22.26 | 21.82 | 22.11 | 1,514,785 | -0.05(-0.22%) |
Jan 03, 2020 | 21.94 | 22.19 | 21.94 | 22.15 | 1,248,852 | +0.02(+0.09%) |
Jan 02, 2020 | 22.04 | 22.14 | 21.86 | 22.14 | 1,303,157 | +0.30(+1.38%) |
Dec 31, 2019 | 21.79 | 22.00 | 21.79 | 21.83 | 1,042,783 | -0.04(-0.18%) |
Dec 30, 2019 | 22.24 | 22.24 | 21.83 | 21.87 | 615,885 | -0.36(-1.62%) |
Dec 27, 2019 | 22.14 | 22.28 | 22.06 | 22.23 | 705,466 | +0.19(+0.88%) |
Dec 26, 2019 | 22.15 | 22.22 | 21.98 | 22.04 | 482,017 | -0.04(-0.18%) |
Dec 24, 2019 | 22.10 | 22.15 | 22.01 | 22.08 | 274,827 | -0.06(-0.26%) |
Dec 23, 2019 | 22.34 | 22.35 | 22.10 | 22.14 | 637,935 | -0.21(-0.96%) |
Dec 20, 2019 | 22.16 | 22.45 | 22.09 | 22.35 | 4,612,358 | +0.25(+1.14%) |
Dec 19, 2019 | 21.94 | 22.27 | 21.85 | 22.10 | 1,859,863 | +0.18(+0.84%) |
Dec 18, 2019 | 21.88 | 21.96 | 21.75 | 21.91 | 822,080 | +0.08(+0.35%) |
Dec 17, 2019 | 22.01 | 22.02 | 21.80 | 21.83 | 1,399,982 | -0.12(-0.53%) |
Dec 16, 2019 | 21.83 | 22.06 | 21.65 | 21.95 | 1,851,519 | +0.17(+0.78%) |
Dec 13, 2019 | 21.72 | 21.99 | 21.56 | 21.78 | 1,037,166 | +0.12(+0.56%) |
Dec 12, 2019 | 21.45 | 21.75 | 21.36 | 21.66 | 1,458,776 | +0.21(+0.99%) |
Dec 11, 2019 | 21.42 | 21.57 | 21.30 | 21.45 | 1,843,790 | +0.01(+0.05%) |
Dec 10, 2019 | 21.71 | 21.71 | 21.41 | 21.44 | 924,037 | -0.25(-1.16%) |
Dec 09, 2019 | 21.84 | 21.84 | 21.51 | 21.69 | 1,147,661 | -0.11(-0.49%) |
Dec 06, 2019 | 21.60 | 21.86 | 21.54 | 21.80 | 1,454,452 | +0.40(+1.88%) |
Dec 05, 2019 | 21.66 | 21.81 | 21.28 | 21.39 | 1,985,126 | -0.26(-1.18%) |
Dec 04, 2019 | 21.72 | 21.89 | 21.59 | 21.65 | 1,046,533 | -0.08(-0.36%) |
Dec 03, 2019 | 21.53 | 21.77 | 21.25 | 21.73 | 1,320,449 | +0.03(+0.13%) |