Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.60 | 19.80 | 19.02 | 19.52 | 2,795,600 | -0.47(-2.35%) |
Feb 27, 2020 | 20.29 | 20.64 | 19.71 | 19.99 | 2,763,261 | -0.52(-2.54%) |
Feb 26, 2020 | 20.70 | 21.08 | 20.40 | 20.51 | 1,424,429 | -0.04(-0.22%) |
Feb 25, 2020 | 20.80 | 21.01 | 20.37 | 20.55 | 1,461,040 | -0.18(-0.84%) |
Feb 24, 2020 | 20.70 | 21.17 | 20.57 | 20.73 | 1,316,250 | -0.54(-2.52%) |
Feb 21, 2020 | 21.31 | 21.41 | 21.00 | 21.27 | 1,347,900 | -0.14(-0.68%) |
Feb 20, 2020 | 20.53 | 21.45 | 20.53 | 21.41 | 2,768,916 | +0.63(+3.03%) |
Feb 19, 2020 | 20.28 | 20.82 | 20.14 | 20.78 | 1,144,508 | +0.49(+2.41%) |
Feb 18, 2020 | 20.34 | 20.59 | 20.11 | 20.29 | 1,807,890 | -0.04(-0.20%) |
Feb 14, 2020 | 21.15 | 21.16 | 19.95 | 20.33 | 1,668,700 | -0.78(-3.69%) |
Feb 13, 2020 | 21.37 | 21.46 | 20.98 | 21.11 | 1,641,510 | -0.33(-1.54%) |
Feb 12, 2020 | 21.41 | 21.62 | 21.25 | 21.44 | 1,138,005 | +0.11(+0.52%) |
Feb 11, 2020 | 20.39 | 21.46 | 20.39 | 21.33 | 1,478,802 | +1.05(+5.18%) |
Feb 10, 2020 | 20.32 | 20.37 | 19.73 | 20.28 | 1,674,496 | -0.11(-0.54%) |
Feb 07, 2020 | 20.99 | 21.00 | 20.27 | 20.39 | 1,266,400 | -0.66(-3.14%) |
Feb 06, 2020 | 21.15 | 21.31 | 20.99 | 21.05 | 874,035 | -0.02(-0.09%) |
Feb 05, 2020 | 21.00 | 21.47 | 20.99 | 21.07 | 1,723,081 | +0.24(+1.15%) |
Feb 04, 2020 | 20.57 | 20.92 | 20.46 | 20.83 | 1,068,977 | +0.37(+1.81%) |
Feb 03, 2020 | 20.57 | 20.66 | 20.38 | 20.46 | 1,457,143 | -0.06(-0.29%) |
Jan 31, 2020 | 20.80 | 20.90 | 20.41 | 20.52 | 1,313,800 | -0.33(-1.58%) |
Jan 30, 2020 | 20.45 | 20.89 | 20.42 | 20.85 | 898,433 | +0.25(+1.19%) |
Jan 29, 2020 | 21.04 | 21.10 | 20.48 | 20.61 | 1,292,984 | -0.43(-2.07%) |
Jan 28, 2020 | 20.85 | 21.30 | 20.72 | 21.04 | 1,401,975 | +0.22(+1.06%) |
Jan 27, 2020 | 20.28 | 20.94 | 20.22 | 20.82 | 2,480,786 | +0.31(+1.51%) |
Jan 24, 2020 | 20.61 | 20.96 | 20.34 | 20.51 | 2,959,400 | +0.26(+1.26%) |
Jan 23, 2020 | 20.09 | 20.40 | 19.84 | 20.25 | 1,856,737 | +0.09(+0.47%) |
Jan 22, 2020 | 20.34 | 20.36 | 19.69 | 20.16 | 2,169,779 | -0.18(-0.88%) |
Jan 21, 2020 | 21.18 | 21.18 | 20.22 | 20.34 | 2,270,099 | -0.81(-3.83%) |
Jan 17, 2020 | 21.67 | 21.67 | 21.12 | 21.15 | 884,300 | -0.32(-1.49%) |
Jan 16, 2020 | 21.38 | 21.65 | 21.38 | 21.47 | 1,143,557 | +0.08(+0.37%) |
Jan 15, 2020 | 20.99 | 21.46 | 20.91 | 21.39 | 1,453,077 | +0.37(+1.76%) |
Jan 14, 2020 | 20.67 | 21.16 | 20.55 | 21.02 | 1,378,216 | +0.25(+1.23%) |
Jan 13, 2020 | 20.57 | 20.93 | 20.39 | 20.77 | 1,512,004 | +0.14(+0.65%) |
Jan 10, 2020 | 20.89 | 20.89 | 20.32 | 20.63 | 1,525,700 | -0.17(-0.82%) |
Jan 09, 2020 | 21.40 | 21.40 | 20.78 | 20.80 | 1,237,996 | -0.56(-2.62%) |
Jan 08, 2020 | 22.08 | 22.29 | 21.19 | 21.36 | 2,900,027 | -0.92(-4.13%) |
Jan 07, 2020 | 22.56 | 22.61 | 22.23 | 22.28 | 1,565,215 | -0.30(-1.33%) |
Jan 06, 2020 | 22.01 | 22.62 | 21.89 | 22.58 | 1,449,266 | +0.47(+2.13%) |
Jan 03, 2020 | 22.20 | 22.43 | 22.09 | 22.11 | 769,400 | -0.37(-1.65%) |
Jan 02, 2020 | 22.74 | 22.97 | 22.40 | 22.48 | 946,087 | -0.26(-1.14%) |
Dec 31, 2019 | 22.58 | 22.84 | 22.48 | 22.74 | 937,000 | +0.12(+0.53%) |
Dec 30, 2019 | 22.81 | 22.99 | 22.56 | 22.62 | 1,104,939 | -0.17(-0.75%) |
Dec 27, 2019 | 22.51 | 22.86 | 22.37 | 22.79 | 909,500 | +0.37(+1.65%) |
Dec 26, 2019 | 22.85 | 22.88 | 22.36 | 22.42 | 782,174 | -0.37(-1.62%) |
Dec 24, 2019 | 22.78 | 22.82 | 22.64 | 22.79 | 334,900 | -0.01(-0.04%) |
Dec 23, 2019 | 22.69 | 22.86 | 22.48 | 22.80 | 906,400 | +0.17(+0.75%) |
Dec 20, 2019 | 22.88 | 22.88 | 22.39 | 22.63 | 1,703,000 | -0.14(-0.61%) |
Dec 19, 2019 | 22.27 | 23.01 | 22.27 | 22.77 | 1,527,552 | +0.50(+2.25%) |
Dec 18, 2019 | 21.72 | 22.39 | 21.68 | 22.27 | 1,930,991 | +0.55(+2.53%) |
Dec 17, 2019 | 22.08 | 22.09 | 21.67 | 21.72 | 1,941,471 | -0.29(-1.32%) |
Dec 16, 2019 | 22.17 | 22.47 | 21.89 | 22.01 | 1,236,687 | -0.02(-0.09%) |
Dec 13, 2019 | 21.97 | 22.46 | 21.89 | 22.03 | 3,407,000 | +0.40(+1.85%) |
Dec 12, 2019 | 21.56 | 21.96 | 21.56 | 21.63 | 2,710,126 | +0.08(+0.37%) |
Dec 11, 2019 | 22.19 | 22.19 | 21.51 | 21.55 | 2,736,295 | -0.62(-2.80%) |
Dec 10, 2019 | 21.58 | 22.21 | 21.55 | 22.17 | 3,277,544 | +0.59(+2.73%) |
Dec 09, 2019 | 22.09 | 22.27 | 21.57 | 21.58 | 1,735,036 | -0.54(-2.44%) |
Dec 06, 2019 | 22.44 | 22.48 | 22.10 | 22.12 | 1,172,900 | -0.09(-0.41%) |
Dec 05, 2019 | 22.17 | 22.27 | 21.75 | 22.21 | 2,795,638 | +0.12(+0.57%) |
Dec 04, 2019 | 22.05 | 22.30 | 21.90 | 22.09 | 1,554,243 | +0.12(+0.57%) |
Dec 03, 2019 | 22.05 | 22.12 | 21.85 | 21.96 | 1,899,468 | -0.31(-1.39%) |