Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.71 | 16.07 | 15.28 | 15.90 | 29,116,802 | -0.40(-2.47%) |
Feb 27, 2020 | 16.58 | 17.28 | 16.19 | 16.30 | 21,407,956 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.18 | 17.25 | 17,220,190 | -0.57(-3.21%) |
Feb 25, 2020 | 18.70 | 18.76 | 17.58 | 17.82 | 13,907,936 | -0.77(-4.14%) |
Feb 24, 2020 | 18.98 | 19.01 | 18.51 | 18.59 | 13,374,797 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.58 | 19.93 | 12,406,810 | -0.65(-3.14%) |
Feb 20, 2020 | 21.11 | 21.17 | 20.57 | 20.58 | 7,682,675 | -0.31(-1.48%) |
Feb 19, 2020 | 20.64 | 20.95 | 20.57 | 20.89 | 7,504,556 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.05 | 20.49 | 9,067,424 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.95 | 20.47 | 20.74 | 8,976,830 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.80 | 10,744,159 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.95 | 10,552,274 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.49 | 20.16 | 20.37 | 13,850,048 | +0.31(+1.54%) |
Feb 10, 2020 | 20.16 | 20.25 | 19.95 | 20.06 | 10,771,777 | -0.38(-1.83%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.32 | 20.44 | 10,924,415 | -0.43(-2.07%) |
Feb 06, 2020 | 21.26 | 21.28 | 20.65 | 20.87 | 8,749,620 | -0.30(-1.42%) |
Feb 05, 2020 | 20.80 | 21.43 | 20.70 | 21.17 | 12,836,352 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.77 | 20.25 | 20.32 | 12,733,747 | +0.16(+0.79%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.09 | 20.16 | 12,247,557 | -0.29(-1.42%) |
Jan 31, 2020 | 20.14 | 20.52 | 19.90 | 20.45 | 13,335,801 | -0.13(-0.64%) |
Jan 30, 2020 | 19.90 | 20.60 | 19.87 | 20.58 | 11,358,708 | +0.30(+1.48%) |
Jan 29, 2020 | 20.93 | 21.03 | 20.27 | 20.28 | 11,017,532 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,358,815 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.11 | 20.22 | 20.30 | 20,259,330 | -1.36(-6.28%) |
Jan 24, 2020 | 22.03 | 22.03 | 21.40 | 21.66 | 12,463,772 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.71 | 22.11 | 13,406,177 | -0.33(-1.46%) |
Jan 22, 2020 | 22.32 | 22.64 | 22.18 | 22.43 | 12,845,704 | +0.15(+0.67%) |
Jan 21, 2020 | 22.29 | 22.98 | 22.13 | 22.28 | 22,447,874 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.71 | 22.34 | 22.46 | 15,337,574 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.18 | 22.32 | 10,867,635 | +0.23(+1.02%) |
Jan 15, 2020 | 22.27 | 22.39 | 22.02 | 22.10 | 10,603,195 | -0.35(-1.55%) |
Jan 14, 2020 | 22.11 | 22.54 | 21.91 | 22.44 | 14,214,029 | +0.18(+0.80%) |
Jan 13, 2020 | 22.45 | 22.47 | 22.11 | 22.26 | 12,205,902 | -0.31(-1.37%) |
Jan 10, 2020 | 22.63 | 22.71 | 22.44 | 22.57 | 8,946,962 | -0.10(-0.45%) |
Jan 09, 2020 | 22.58 | 22.78 | 22.00 | 22.68 | 14,379,329 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.08 | 22.27 | 22.55 | 14,956,300 | -0.58(-2.51%) |
Jan 07, 2020 | 23.76 | 23.76 | 22.71 | 23.13 | 13,260,178 | -0.67(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.20 | 23.80 | 15,384,642 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.04 | 23.21 | 12,335,128 | +0.07(+0.32%) |
Jan 02, 2020 | 23.15 | 23.29 | 22.89 | 23.14 | 9,734,160 | +0.20(+0.86%) |
Dec 31, 2019 | 22.83 | 22.97 | 22.62 | 22.94 | 11,416,591 | -0.08(-0.37%) |
Dec 30, 2019 | 23.03 | 23.43 | 22.97 | 23.02 | 9,683,991 | +0.15(+0.66%) |
Dec 27, 2019 | 23.01 | 23.15 | 22.80 | 22.87 | 9,017,471 | -0.13(-0.57%) |
Dec 26, 2019 | 23.37 | 23.43 | 22.89 | 23.01 | 10,821,623 | -0.30(-1.29%) |
Dec 24, 2019 | 23.35 | 23.76 | 23.23 | 23.31 | 6,217,165 | -0.03(-0.12%) |
Dec 23, 2019 | 22.95 | 23.39 | 22.94 | 23.33 | 12,638,118 | +0.38(+1.63%) |
Dec 20, 2019 | 23.06 | 23.26 | 22.83 | 22.96 | 18,102,998 | +0.01(+0.04%) |
Dec 19, 2019 | 22.93 | 23.25 | 22.82 | 22.95 | 14,207,978 | -0.06(-0.24%) |
Dec 18, 2019 | 23.01 | 23.22 | 22.82 | 23.01 | 15,946,374 | -0.14(-0.61%) |
Dec 17, 2019 | 22.83 | 23.27 | 22.77 | 23.15 | 26,372,226 | +0.32(+1.40%) |
Dec 16, 2019 | 22.73 | 23.21 | 22.73 | 22.83 | 14,251,826 | +0.34(+1.50%) |
Dec 13, 2019 | 22.86 | 23.14 | 22.47 | 22.49 | 15,044,124 | -0.29(-1.28%) |
Dec 12, 2019 | 22.04 | 22.98 | 21.97 | 22.78 | 17,320,144 | +0.86(+3.94%) |
Dec 11, 2019 | 21.38 | 21.98 | 21.37 | 21.92 | 14,904,764 | +0.55(+2.59%) |
Dec 10, 2019 | 21.27 | 21.49 | 21.12 | 21.36 | 14,102,687 | +0.21(+0.97%) |
Dec 09, 2019 | 20.67 | 21.32 | 20.67 | 21.16 | 13,025,395 | +0.22(+1.07%) |
Dec 06, 2019 | 20.06 | 20.94 | 20.02 | 20.93 | 14,841,664 | +0.85(+4.25%) |
Dec 05, 2019 | 20.25 | 20.38 | 19.91 | 20.08 | 10,959,724 | -0.05(-0.23%) |
Dec 04, 2019 | 19.55 | 20.35 | 19.53 | 20.13 | 13,765,156 | +0.81(+4.17%) |
Dec 03, 2019 | 19.37 | 19.54 | 19.00 | 19.32 | 14,696,908 | -0.46(-2.35%) |