Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.65 | 18.97 | 17.94 | 18.37 | 1,011,471 | -0.81(-4.23%) |
Feb 27, 2020 | 19.55 | 20.10 | 19.18 | 19.18 | 789,999 | -0.79(-3.94%) |
Feb 26, 2020 | 20.31 | 20.64 | 19.84 | 19.97 | 536,403 | -0.20(-0.98%) |
Feb 25, 2020 | 20.84 | 20.86 | 19.99 | 20.17 | 771,690 | -0.63(-3.02%) |
Feb 24, 2020 | 20.51 | 20.86 | 20.27 | 20.79 | 660,643 | -0.41(-1.94%) |
Feb 21, 2020 | 21.25 | 21.28 | 20.95 | 21.21 | 1,607,577 | -0.13(-0.60%) |
Feb 20, 2020 | 21.21 | 21.55 | 21.14 | 21.34 | 727,302 | +0.12(+0.57%) |
Feb 19, 2020 | 21.27 | 21.38 | 21.09 | 21.21 | 507,514 | +0.00(+0.00%) |
Feb 18, 2020 | 21.17 | 21.32 | 20.95 | 21.21 | 465,763 | -0.10(-0.48%) |
Feb 14, 2020 | 21.33 | 21.41 | 21.26 | 21.32 | 480,539 | -0.05(-0.24%) |
Feb 13, 2020 | 21.06 | 21.41 | 21.06 | 21.37 | 544,894 | +0.16(+0.77%) |
Feb 12, 2020 | 21.52 | 21.60 | 21.20 | 21.21 | 692,675 | -0.24(-1.12%) |
Feb 11, 2020 | 21.27 | 21.64 | 21.27 | 21.45 | 440,982 | +0.17(+0.81%) |
Feb 10, 2020 | 21.20 | 21.30 | 21.07 | 21.27 | 313,639 | -0.05(-0.24%) |
Feb 07, 2020 | 21.60 | 21.60 | 21.21 | 21.33 | 381,614 | -0.39(-1.78%) |
Feb 06, 2020 | 22.13 | 22.13 | 21.68 | 21.71 | 350,319 | -0.21(-0.98%) |
Feb 05, 2020 | 21.61 | 22.00 | 21.55 | 21.93 | 503,021 | +0.70(+3.32%) |
Feb 04, 2020 | 21.05 | 21.34 | 20.95 | 21.22 | 407,472 | +0.31(+1.48%) |
Feb 03, 2020 | 20.77 | 20.97 | 20.73 | 20.91 | 556,334 | +0.31(+1.50%) |
Jan 31, 2020 | 21.02 | 21.09 | 20.54 | 20.60 | 471,810 | -0.64(-2.99%) |
Jan 30, 2020 | 20.81 | 21.26 | 20.72 | 21.24 | 356,755 | +0.26(+1.23%) |
Jan 29, 2020 | 21.19 | 21.31 | 20.96 | 20.98 | 459,353 | -0.11(-0.53%) |
Jan 28, 2020 | 21.57 | 21.57 | 21.08 | 21.09 | 627,555 | -0.21(-1.01%) |
Jan 27, 2020 | 20.87 | 21.40 | 20.85 | 21.31 | 705,596 | -0.20(-0.92%) |
Jan 24, 2020 | 21.87 | 21.88 | 21.26 | 21.51 | 575,971 | -0.58(-2.61%) |
Jan 23, 2020 | 22.33 | 22.74 | 21.57 | 22.08 | 1,003,447 | -0.08(-0.35%) |
Jan 22, 2020 | 22.11 | 22.31 | 21.84 | 22.16 | 622,686 | +0.17(+0.78%) |
Jan 21, 2020 | 22.32 | 22.44 | 21.94 | 21.99 | 444,694 | -0.45(-1.99%) |
Jan 17, 2020 | 22.72 | 22.72 | 22.39 | 22.43 | 509,285 | -0.08(-0.34%) |
Jan 16, 2020 | 22.38 | 22.56 | 22.35 | 22.51 | 475,933 | +0.31(+1.39%) |
Jan 15, 2020 | 22.18 | 22.41 | 22.09 | 22.20 | 350,776 | -0.17(-0.77%) |
Jan 14, 2020 | 22.52 | 22.62 | 22.10 | 22.37 | 531,530 | -0.20(-0.88%) |
Jan 13, 2020 | 22.41 | 22.58 | 22.25 | 22.57 | 381,403 | +0.16(+0.73%) |
Jan 10, 2020 | 22.68 | 22.68 | 22.21 | 22.41 | 400,817 | -0.29(-1.27%) |
Jan 09, 2020 | 22.75 | 22.77 | 22.50 | 22.70 | 634,634 | +0.03(+0.11%) |
Jan 08, 2020 | 22.44 | 22.77 | 22.40 | 22.67 | 625,265 | +0.19(+0.86%) |
Jan 07, 2020 | 22.63 | 22.76 | 22.36 | 22.48 | 694,740 | -0.29(-1.28%) |
Jan 06, 2020 | 22.68 | 22.86 | 22.43 | 22.77 | 595,895 | -0.19(-0.82%) |
Jan 03, 2020 | 22.68 | 23.06 | 22.66 | 22.96 | 632,067 | -0.13(-0.56%) |
Jan 02, 2020 | 23.10 | 23.10 | 22.84 | 23.09 | 453,776 | +0.07(+0.30%) |
Dec 31, 2019 | 22.90 | 23.24 | 22.90 | 23.02 | 568,407 | -0.02(-0.07%) |
Dec 30, 2019 | 23.09 | 23.22 | 22.96 | 23.04 | 420,643 | -0.01(-0.04%) |
Dec 27, 2019 | 23.07 | 23.13 | 22.93 | 23.04 | 492,060 | -0.05(-0.22%) |
Dec 26, 2019 | 23.04 | 23.18 | 22.92 | 23.10 | 306,106 | +0.12(+0.52%) |
Dec 24, 2019 | 23.06 | 23.11 | 22.90 | 22.98 | 370,907 | +0.09(+0.38%) |
Dec 23, 2019 | 23.44 | 23.45 | 22.84 | 22.89 | 810,540 | -0.43(-1.84%) |
Dec 20, 2019 | 23.35 | 23.42 | 23.18 | 23.32 | 2,906,511 | +0.08(+0.33%) |
Dec 19, 2019 | 23.22 | 23.33 | 23.14 | 23.24 | 1,038,341 | +0.08(+0.33%) |
Dec 18, 2019 | 23.33 | 23.34 | 22.80 | 23.17 | 1,311,910 | -0.22(-0.96%) |
Dec 17, 2019 | 22.84 | 23.43 | 22.84 | 23.39 | 1,225,374 | +0.54(+2.37%) |
Dec 16, 2019 | 22.55 | 22.97 | 22.51 | 22.85 | 1,354,049 | +0.56(+2.51%) |
Dec 13, 2019 | 22.40 | 22.49 | 22.08 | 22.29 | 789,182 | -0.23(-1.03%) |
Dec 12, 2019 | 22.16 | 22.71 | 22.06 | 22.52 | 598,463 | +0.48(+2.19%) |
Dec 11, 2019 | 22.18 | 22.28 | 21.98 | 22.04 | 451,027 | -0.08(-0.37%) |
Dec 10, 2019 | 22.29 | 22.34 | 22.03 | 22.12 | 441,313 | -0.09(-0.40%) |
Dec 09, 2019 | 21.99 | 22.30 | 21.96 | 22.21 | 718,527 | +0.18(+0.83%) |
Dec 06, 2019 | 22.14 | 22.34 | 21.97 | 22.03 | 645,410 | +0.22(+1.02%) |
Dec 05, 2019 | 21.71 | 21.90 | 21.65 | 21.80 | 452,093 | +0.18(+0.83%) |
Dec 04, 2019 | 21.39 | 21.80 | 21.27 | 21.62 | 541,754 | +0.27(+1.28%) |
Dec 03, 2019 | 21.31 | 21.43 | 21.09 | 21.35 | 807,416 | -0.32(-1.50%) |