Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.16 | 19.25 | 18.79 | 18.95 | 6,759,386 | -0.90(-4.52%) |
Feb 27, 2020 | 19.64 | 20.13 | 19.52 | 19.84 | 7,050,662 | -0.42(-2.05%) |
Feb 26, 2020 | 20.36 | 20.45 | 19.88 | 20.26 | 4,861,730 | +0.23(+1.13%) |
Feb 25, 2020 | 20.30 | 20.31 | 19.88 | 20.03 | 4,826,828 | -0.23(-1.12%) |
Feb 24, 2020 | 20.12 | 20.35 | 20.08 | 20.26 | 4,088,287 | -0.65(-3.12%) |
Feb 21, 2020 | 20.97 | 21.02 | 20.66 | 20.91 | 3,739,165 | -0.40(-1.86%) |
Feb 20, 2020 | 21.48 | 21.49 | 21.22 | 21.31 | 2,742,108 | -0.32(-1.49%) |
Feb 19, 2020 | 21.74 | 21.80 | 21.61 | 21.63 | 1,168,237 | -0.01(-0.04%) |
Feb 18, 2020 | 21.70 | 21.82 | 21.48 | 21.64 | 2,484,931 | -0.29(-1.34%) |
Feb 14, 2020 | 21.87 | 21.96 | 21.76 | 21.93 | 1,886,990 | -0.19(-0.85%) |
Feb 13, 2020 | 22.25 | 22.31 | 22.03 | 22.12 | 1,746,230 | -0.15(-0.68%) |
Feb 12, 2020 | 22.32 | 22.41 | 22.24 | 22.27 | 1,534,870 | +0.20(+0.90%) |
Feb 11, 2020 | 21.91 | 22.09 | 21.88 | 22.08 | 1,355,169 | +0.25(+1.13%) |
Feb 10, 2020 | 21.75 | 21.89 | 21.72 | 21.83 | 1,658,080 | -0.15(-0.69%) |
Feb 07, 2020 | 22.02 | 22.13 | 21.87 | 21.98 | 1,706,989 | -0.53(-2.35%) |
Feb 06, 2020 | 22.66 | 22.72 | 22.44 | 22.51 | 1,213,489 | -0.21(-0.92%) |
Feb 05, 2020 | 22.62 | 22.76 | 22.51 | 22.72 | 1,992,061 | +0.46(+2.08%) |
Feb 04, 2020 | 22.10 | 22.37 | 22.09 | 22.25 | 1,880,237 | +0.62(+2.88%) |
Feb 03, 2020 | 21.84 | 22.08 | 21.58 | 21.63 | 1,826,912 | +0.01(+0.04%) |
Jan 31, 2020 | 21.83 | 21.85 | 21.58 | 21.62 | 4,171,970 | -0.38(-1.72%) |
Jan 30, 2020 | 21.90 | 22.09 | 21.67 | 22.00 | 2,654,863 | +0.00(+0.00%) |
Jan 29, 2020 | 22.35 | 22.36 | 21.97 | 22.00 | 1,855,907 | -0.46(-2.06%) |
Jan 28, 2020 | 22.22 | 22.56 | 22.16 | 22.46 | 2,312,097 | +0.35(+1.58%) |
Jan 27, 2020 | 22.23 | 22.35 | 22.10 | 22.11 | 1,993,048 | -0.69(-3.03%) |
Jan 24, 2020 | 23.01 | 23.06 | 22.64 | 22.80 | 2,043,075 | -0.39(-1.67%) |
Jan 23, 2020 | 23.19 | 23.22 | 23.01 | 23.19 | 1,725,060 | -0.31(-1.33%) |
Jan 22, 2020 | 23.59 | 23.61 | 23.43 | 23.50 | 862,334 | -0.17(-0.72%) |
Jan 21, 2020 | 23.90 | 23.90 | 23.59 | 23.67 | 948,281 | -0.49(-2.03%) |
Jan 17, 2020 | 24.33 | 24.40 | 24.14 | 24.16 | 1,461,274 | +0.40(+1.67%) |
Jan 16, 2020 | 23.75 | 23.93 | 23.65 | 23.77 | 1,309,374 | +0.15(+0.64%) |
Jan 15, 2020 | 23.64 | 23.83 | 23.57 | 23.62 | 1,237,766 | -0.33(-1.38%) |
Jan 14, 2020 | 24.11 | 24.14 | 23.93 | 23.95 | 1,411,653 | -0.25(-1.02%) |
Jan 13, 2020 | 24.23 | 24.40 | 24.16 | 24.19 | 1,380,788 | +0.16(+0.67%) |
Jan 10, 2020 | 24.29 | 24.31 | 24.01 | 24.03 | 1,072,066 | -0.42(-1.70%) |
Jan 09, 2020 | 24.90 | 24.93 | 24.38 | 24.45 | 1,453,325 | -0.14(-0.58%) |
Jan 08, 2020 | 24.19 | 24.77 | 24.06 | 24.59 | 3,467,178 | +0.30(+1.25%) |
Jan 07, 2020 | 24.10 | 24.30 | 24.02 | 24.29 | 2,483,316 | +0.25(+1.02%) |
Jan 06, 2020 | 23.61 | 24.12 | 23.60 | 24.04 | 1,578,888 | +0.27(+1.15%) |
Jan 03, 2020 | 24.12 | 24.23 | 23.76 | 23.77 | 3,506,148 | -0.78(-3.19%) |
Jan 02, 2020 | 24.68 | 24.68 | 24.34 | 24.55 | 1,502,972 | -0.53(-2.11%) |
Dec 31, 2019 | 24.83 | 25.12 | 24.73 | 25.08 | 2,326,356 | +0.47(+1.92%) |
Dec 30, 2019 | 24.93 | 25.02 | 24.57 | 24.61 | 1,911,875 | +0.18(+0.73%) |
Dec 27, 2019 | 24.37 | 24.43 | 24.31 | 24.43 | 1,016,087 | -0.06(-0.23%) |
Dec 26, 2019 | 24.59 | 24.71 | 24.47 | 24.48 | 1,013,546 | -0.13(-0.54%) |
Dec 24, 2019 | 24.88 | 25.03 | 24.52 | 24.62 | 455,451 | -0.14(-0.56%) |
Dec 23, 2019 | 24.60 | 24.90 | 24.55 | 24.76 | 1,875,965 | +0.11(+0.46%) |
Dec 20, 2019 | 24.83 | 24.92 | 24.64 | 24.64 | 984,797 | -0.11(-0.46%) |
Dec 19, 2019 | 24.87 | 24.97 | 24.57 | 24.76 | 1,374,797 | -0.03(-0.11%) |
Dec 18, 2019 | 24.48 | 24.87 | 24.45 | 24.78 | 1,882,747 | +0.39(+1.62%) |
Dec 17, 2019 | 24.18 | 24.54 | 24.14 | 24.39 | 1,045,987 | +0.04(+0.15%) |
Dec 16, 2019 | 24.11 | 24.46 | 24.10 | 24.35 | 1,718,382 | +0.46(+1.93%) |
Dec 13, 2019 | 24.23 | 24.53 | 23.70 | 23.89 | 4,027,682 | -0.57(-2.34%) |
Dec 12, 2019 | 23.88 | 24.76 | 23.85 | 24.46 | 5,102,125 | +0.77(+3.25%) |
Dec 11, 2019 | 23.85 | 23.87 | 23.56 | 23.69 | 1,680,558 | -0.39(-1.60%) |
Dec 10, 2019 | 23.86 | 24.14 | 23.82 | 24.08 | 1,138,739 | +0.04(+0.16%) |
Dec 09, 2019 | 23.95 | 24.09 | 23.90 | 24.04 | 1,185,170 | -0.14(-0.58%) |
Dec 06, 2019 | 24.26 | 24.33 | 23.92 | 24.18 | 1,244,318 | +0.28(+1.18%) |
Dec 05, 2019 | 24.04 | 24.08 | 23.80 | 23.90 | 1,355,517 | +0.23(+0.95%) |
Dec 04, 2019 | 23.49 | 23.87 | 23.46 | 23.67 | 1,271,735 | +0.46(+1.98%) |
Dec 03, 2019 | 23.60 | 23.65 | 23.01 | 23.21 | 2,947,877 | -1.01(-4.15%) |