Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.07 | 17.21 | 16.73 | 17.13 | 12,399,647 | -0.49(-2.75%) |
Feb 27, 2020 | 17.87 | 18.01 | 17.62 | 17.62 | 6,970,567 | -0.43(-2.36%) |
Feb 26, 2020 | 18.22 | 18.33 | 18.04 | 18.05 | 7,902,786 | -0.23(-1.26%) |
Feb 25, 2020 | 18.66 | 18.69 | 18.21 | 18.28 | 8,234,927 | -0.26(-1.42%) |
Feb 24, 2020 | 18.67 | 18.74 | 18.51 | 18.54 | 4,246,182 | -0.83(-4.27%) |
Feb 21, 2020 | 19.39 | 19.43 | 19.32 | 19.37 | 2,616,069 | -0.15(-0.79%) |
Feb 20, 2020 | 19.55 | 19.62 | 19.39 | 19.52 | 2,251,030 | -0.15(-0.78%) |
Feb 19, 2020 | 19.64 | 19.70 | 19.63 | 19.67 | 1,589,562 | +0.10(+0.52%) |
Feb 18, 2020 | 19.57 | 19.61 | 19.52 | 19.57 | 1,583,783 | -0.06(-0.30%) |
Feb 14, 2020 | 19.67 | 19.67 | 19.57 | 19.63 | 1,402,971 | +0.05(+0.26%) |
Feb 13, 2020 | 19.56 | 19.65 | 19.54 | 19.58 | 1,719,228 | -0.11(-0.56%) |
Feb 12, 2020 | 19.66 | 19.71 | 19.66 | 19.69 | 1,720,502 | +0.25(+1.27%) |
Feb 11, 2020 | 19.43 | 19.47 | 19.39 | 19.44 | 2,331,452 | +0.14(+0.71%) |
Feb 10, 2020 | 19.24 | 19.32 | 19.23 | 19.31 | 1,380,055 | +0.07(+0.35%) |
Feb 07, 2020 | 19.33 | 19.33 | 19.24 | 19.24 | 2,291,982 | -0.25(-1.27%) |
Feb 06, 2020 | 19.53 | 19.53 | 19.46 | 19.49 | 2,169,610 | +0.03(+0.18%) |
Feb 05, 2020 | 19.48 | 19.48 | 19.38 | 19.45 | 1,734,580 | +0.12(+0.62%) |
Feb 04, 2020 | 19.29 | 19.37 | 19.27 | 19.33 | 1,297,499 | +0.33(+1.75%) |
Feb 03, 2020 | 19.02 | 19.09 | 18.97 | 19.00 | 2,385,059 | +0.04(+0.22%) |
Jan 31, 2020 | 19.21 | 19.22 | 18.91 | 18.96 | 5,050,133 | -0.49(-2.50%) |
Jan 30, 2020 | 19.31 | 19.45 | 19.25 | 19.44 | 2,856,890 | -0.01(-0.04%) |
Jan 29, 2020 | 19.50 | 19.52 | 19.42 | 19.45 | 1,820,988 | -0.09(-0.44%) |
Jan 28, 2020 | 19.49 | 19.55 | 19.44 | 19.54 | 1,884,058 | +0.16(+0.84%) |
Jan 27, 2020 | 19.37 | 19.47 | 19.33 | 19.37 | 3,178,588 | -0.43(-2.15%) |
Jan 24, 2020 | 19.96 | 19.98 | 19.74 | 19.80 | 2,739,598 | -0.16(-0.81%) |
Jan 23, 2020 | 19.96 | 20.00 | 19.86 | 19.96 | 2,095,392 | -0.02(-0.09%) |
Jan 22, 2020 | 20.00 | 20.04 | 19.95 | 19.98 | 2,601,993 | +0.11(+0.56%) |
Jan 21, 2020 | 19.97 | 19.97 | 19.85 | 19.87 | 2,124,051 | -0.16(-0.81%) |
Jan 17, 2020 | 20.01 | 20.03 | 19.96 | 20.03 | 1,071,838 | -0.02(-0.09%) |
Jan 16, 2020 | 19.96 | 20.05 | 19.94 | 20.05 | 2,084,639 | +0.22(+1.12%) |
Jan 15, 2020 | 19.76 | 19.87 | 19.76 | 19.83 | 1,330,015 | +0.09(+0.47%) |
Jan 14, 2020 | 19.70 | 19.76 | 19.67 | 19.73 | 5,262,291 | +0.12(+0.61%) |
Jan 13, 2020 | 19.54 | 19.63 | 19.48 | 19.61 | 2,300,956 | +0.15(+0.79%) |
Jan 10, 2020 | 19.46 | 19.54 | 19.40 | 19.46 | 1,758,293 | +0.10(+0.53%) |
Jan 09, 2020 | 19.35 | 19.37 | 19.30 | 19.36 | 1,480,956 | +0.01(+0.04%) |
Jan 08, 2020 | 19.29 | 19.43 | 19.29 | 19.35 | 2,842,098 | +0.11(+0.58%) |
Jan 07, 2020 | 19.31 | 19.31 | 19.20 | 19.24 | 4,171,010 | -0.03(-0.13%) |
Jan 06, 2020 | 19.12 | 19.27 | 19.12 | 19.26 | 1,837,602 | +0.10(+0.53%) |
Jan 03, 2020 | 19.14 | 19.27 | 19.12 | 19.16 | 2,771,772 | -0.20(-1.06%) |
Jan 02, 2020 | 19.32 | 19.38 | 19.26 | 19.37 | 2,739,366 | +0.09(+0.44%) |
Dec 31, 2019 | 19.30 | 19.30 | 19.13 | 19.28 | 3,166,079 | -0.07(-0.35%) |
Dec 30, 2019 | 19.46 | 19.49 | 19.31 | 19.35 | 2,414,332 | -0.03(-0.13%) |
Dec 27, 2019 | 19.46 | 19.51 | 19.37 | 19.37 | 2,077,097 | -0.03(-0.18%) |
Dec 26, 2019 | 19.33 | 19.41 | 19.29 | 19.41 | 1,609,377 | +0.12(+0.62%) |
Dec 24, 2019 | 19.28 | 19.31 | 19.23 | 19.29 | 1,897,205 | +0.02(+0.09%) |
Dec 23, 2019 | 19.20 | 19.27 | 19.20 | 19.27 | 2,196,081 | +0.02(+0.09%) |
Dec 20, 2019 | 19.33 | 19.34 | 19.23 | 19.26 | 1,943,117 | +0.01(+0.04%) |
Dec 19, 2019 | 19.25 | 19.26 | 19.20 | 19.25 | 3,690,683 | -0.02(-0.09%) |
Dec 18, 2019 | 19.28 | 19.30 | 19.24 | 19.26 | 3,226,909 | +0.01(+0.04%) |
Dec 17, 2019 | 19.31 | 19.36 | 19.21 | 19.26 | 24,147,548 | -0.18(-0.92%) |
Dec 16, 2019 | 19.41 | 19.49 | 19.40 | 19.43 | 2,621,682 | +0.35(+1.81%) |
Dec 13, 2019 | 19.10 | 19.21 | 19.05 | 19.09 | 2,595,514 | -0.02(-0.09%) |
Dec 12, 2019 | 18.93 | 19.10 | 18.90 | 19.10 | 3,006,334 | +0.12(+0.62%) |
Dec 11, 2019 | 18.89 | 19.00 | 18.89 | 18.99 | 3,287,810 | +0.23(+1.20%) |
Dec 10, 2019 | 18.78 | 18.80 | 18.72 | 18.76 | 1,311,026 | -0.06(-0.31%) |
Dec 09, 2019 | 18.89 | 18.94 | 18.82 | 18.82 | 1,011,803 | -0.09(-0.49%) |
Dec 06, 2019 | 18.90 | 18.93 | 18.86 | 18.91 | 1,798,995 | +0.17(+0.89%) |
Dec 05, 2019 | 18.80 | 18.80 | 18.70 | 18.75 | 3,004,084 | -0.03(-0.18%) |
Dec 04, 2019 | 18.70 | 18.78 | 18.68 | 18.78 | 2,344,477 | +0.14(+0.76%) |
Dec 03, 2019 | 18.56 | 18.67 | 18.47 | 18.64 | 3,969,901 | -0.33(-1.76%) |