Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.40 | 17.47 | 16.78 | 17.16 | 5,726,200 | -0.50(-2.82%) |
Feb 27, 2020 | 17.56 | 18.10 | 17.18 | 17.66 | 4,582,324 | -0.18(-1.02%) |
Feb 26, 2020 | 18.22 | 18.51 | 17.84 | 17.84 | 4,636,617 | -0.39(-2.14%) |
Feb 25, 2020 | 19.08 | 19.09 | 18.16 | 18.23 | 3,044,302 | -0.76(-4.02%) |
Feb 24, 2020 | 19.07 | 19.07 | 18.63 | 18.99 | 3,246,602 | -0.49(-2.51%) |
Feb 21, 2020 | 19.61 | 19.68 | 19.26 | 19.48 | 2,944,534 | -0.17(-0.89%) |
Feb 20, 2020 | 19.16 | 19.68 | 19.16 | 19.66 | 3,465,143 | +0.48(+2.51%) |
Feb 19, 2020 | 19.09 | 19.32 | 19.04 | 19.18 | 2,579,522 | +0.10(+0.52%) |
Feb 18, 2020 | 18.58 | 19.08 | 18.56 | 19.08 | 3,295,449 | +0.50(+2.68%) |
Feb 14, 2020 | 18.59 | 18.70 | 18.48 | 18.58 | 2,852,378 | -0.08(-0.44%) |
Feb 13, 2020 | 18.39 | 18.69 | 18.27 | 18.66 | 2,232,367 | +0.22(+1.17%) |
Feb 12, 2020 | 18.35 | 18.59 | 18.31 | 18.45 | 2,725,804 | +0.16(+0.86%) |
Feb 11, 2020 | 18.16 | 18.44 | 18.08 | 18.29 | 2,922,789 | +0.30(+1.66%) |
Feb 10, 2020 | 18.45 | 18.52 | 17.94 | 17.99 | 2,775,442 | -0.53(-2.87%) |
Feb 07, 2020 | 19.22 | 19.28 | 18.48 | 18.52 | 2,742,393 | -0.76(-3.92%) |
Feb 06, 2020 | 19.56 | 19.76 | 19.28 | 19.28 | 4,418,817 | -0.05(-0.26%) |
Feb 05, 2020 | 18.59 | 19.38 | 18.51 | 19.33 | 5,111,059 | +0.85(+4.58%) |
Feb 04, 2020 | 18.89 | 18.93 | 18.25 | 18.48 | 4,900,014 | -0.22(-1.20%) |
Feb 03, 2020 | 19.28 | 19.46 | 18.69 | 18.70 | 3,857,509 | -0.56(-2.89%) |
Jan 31, 2020 | 19.53 | 19.61 | 19.26 | 19.26 | 12,759,329 | -0.22(-1.15%) |
Jan 30, 2020 | 19.56 | 19.62 | 19.15 | 19.48 | 3,879,243 | -0.23(-1.18%) |
Jan 29, 2020 | 19.77 | 19.90 | 19.62 | 19.72 | 2,103,875 | +0.02(+0.13%) |
Jan 28, 2020 | 19.67 | 19.73 | 19.47 | 19.69 | 2,745,271 | +0.10(+0.51%) |
Jan 27, 2020 | 19.66 | 19.93 | 19.59 | 19.59 | 3,932,391 | -0.28(-1.42%) |
Jan 24, 2020 | 20.24 | 20.35 | 19.81 | 19.87 | 2,675,294 | -0.35(-1.72%) |
Jan 23, 2020 | 20.06 | 20.35 | 19.96 | 20.22 | 3,692,192 | +0.08(+0.41%) |
Jan 22, 2020 | 20.26 | 20.31 | 20.11 | 20.14 | 3,624,368 | -0.07(-0.33%) |
Jan 21, 2020 | 20.30 | 20.42 | 20.16 | 20.20 | 6,175,653 | -0.11(-0.53%) |
Jan 17, 2020 | 20.74 | 20.75 | 20.22 | 20.31 | 4,570,696 | -0.42(-2.00%) |
Jan 16, 2020 | 20.43 | 20.84 | 20.43 | 20.73 | 5,470,623 | +0.36(+1.75%) |
Jan 15, 2020 | 19.96 | 20.52 | 19.91 | 20.37 | 6,325,795 | +0.50(+2.51%) |
Jan 14, 2020 | 19.75 | 19.87 | 19.69 | 19.87 | 3,038,423 | +0.14(+0.72%) |
Jan 13, 2020 | 19.67 | 19.84 | 19.57 | 19.73 | 3,294,744 | +0.10(+0.51%) |
Jan 10, 2020 | 19.47 | 19.65 | 19.32 | 19.63 | 3,403,387 | +0.17(+0.85%) |
Jan 09, 2020 | 19.47 | 19.59 | 19.32 | 19.47 | 3,740,481 | +0.06(+0.30%) |
Jan 08, 2020 | 19.52 | 19.62 | 19.37 | 19.41 | 2,805,151 | -0.12(-0.60%) |
Jan 07, 2020 | 19.51 | 19.60 | 19.45 | 19.52 | 3,516,098 | -0.01(-0.04%) |
Jan 06, 2020 | 19.39 | 19.62 | 19.31 | 19.53 | 3,895,682 | +0.06(+0.30%) |
Jan 03, 2020 | 19.33 | 19.52 | 19.25 | 19.47 | 3,164,022 | -0.02(-0.09%) |
Jan 02, 2020 | 19.59 | 19.59 | 19.35 | 19.49 | 3,452,220 | +0.00(+0.00%) |
Dec 31, 2019 | 19.36 | 19.52 | 19.35 | 19.49 | 3,387,967 | +0.09(+0.47%) |
Dec 30, 2019 | 19.47 | 19.51 | 19.33 | 19.40 | 3,092,198 | -0.02(-0.09%) |
Dec 27, 2019 | 19.43 | 19.52 | 19.39 | 19.42 | 2,060,559 | +0.00(+0.00%) |
Dec 26, 2019 | 19.45 | 19.51 | 19.31 | 19.42 | 2,199,487 | +0.04(+0.21%) |
Dec 24, 2019 | 19.42 | 19.48 | 19.25 | 19.37 | 1,198,509 | -0.05(-0.26%) |
Dec 23, 2019 | 19.72 | 19.80 | 19.42 | 19.42 | 2,404,338 | -0.19(-0.97%) |
Dec 20, 2019 | 19.48 | 19.64 | 19.37 | 19.62 | 5,340,711 | +0.17(+0.85%) |
Dec 19, 2019 | 19.45 | 19.67 | 19.45 | 19.45 | 6,202,718 | -0.02(-0.13%) |
Dec 18, 2019 | 19.42 | 19.53 | 19.28 | 19.47 | 4,673,254 | +0.05(+0.26%) |
Dec 17, 2019 | 19.42 | 19.81 | 19.37 | 19.42 | 3,876,015 | +0.05(+0.26%) |
Dec 16, 2019 | 19.57 | 19.76 | 19.26 | 19.37 | 5,884,673 | -0.12(-0.64%) |
Dec 13, 2019 | 19.57 | 19.73 | 19.40 | 19.50 | 4,302,781 | -0.02(-0.09%) |
Dec 12, 2019 | 19.13 | 19.57 | 19.07 | 19.52 | 7,042,716 | +0.41(+2.13%) |
Dec 11, 2019 | 19.18 | 19.23 | 19.02 | 19.11 | 5,207,675 | -0.12(-0.60%) |
Dec 10, 2019 | 19.22 | 19.55 | 19.10 | 19.23 | 5,775,416 | +0.02(+0.13%) |
Dec 09, 2019 | 19.56 | 19.70 | 19.18 | 19.20 | 6,070,647 | -0.31(-1.57%) |
Dec 06, 2019 | 19.41 | 19.76 | 19.31 | 19.51 | 7,014,336 | +0.33(+1.73%) |
Dec 05, 2019 | 19.26 | 19.62 | 18.71 | 19.18 | 7,978,615 | -0.02(-0.13%) |
Dec 04, 2019 | 19.39 | 19.58 | 19.20 | 19.20 | 6,307,634 | -0.17(-0.89%) |
Dec 03, 2019 | 19.62 | 19.70 | 19.36 | 19.37 | 4,923,048 | -0.39(-1.95%) |