Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.72 | 16.08 | 15.28 | 15.90 | 29,110,732 | -0.40(-2.47%) |
Feb 27, 2020 | 16.59 | 17.28 | 16.19 | 16.31 | 21,403,494 | -0.95(-5.49%) |
Feb 26, 2020 | 18.03 | 18.07 | 17.19 | 17.25 | 17,216,600 | -0.57(-3.21%) |
Feb 25, 2020 | 18.71 | 18.76 | 17.58 | 17.82 | 13,905,036 | -0.77(-4.14%) |
Feb 24, 2020 | 18.99 | 19.02 | 18.51 | 18.59 | 13,372,009 | -1.34(-6.73%) |
Feb 21, 2020 | 20.29 | 20.31 | 19.59 | 19.93 | 12,404,223 | -0.65(-3.14%) |
Feb 20, 2020 | 21.12 | 21.17 | 20.57 | 20.58 | 7,681,073 | -0.31(-1.48%) |
Feb 19, 2020 | 20.65 | 20.96 | 20.57 | 20.89 | 7,502,991 | +0.39(+1.92%) |
Feb 18, 2020 | 20.46 | 20.61 | 20.06 | 20.50 | 9,065,533 | -0.24(-1.18%) |
Feb 14, 2020 | 20.85 | 20.96 | 20.48 | 20.74 | 8,974,958 | -0.07(-0.32%) |
Feb 13, 2020 | 20.76 | 21.00 | 20.53 | 20.81 | 10,741,919 | -0.15(-0.72%) |
Feb 12, 2020 | 20.88 | 21.15 | 20.53 | 20.96 | 10,550,074 | +0.58(+2.85%) |
Feb 11, 2020 | 20.41 | 20.50 | 20.16 | 20.38 | 13,847,161 | +0.31(+1.54%) |
Feb 10, 2020 | 20.17 | 20.25 | 19.95 | 20.07 | 10,769,531 | -0.38(-1.84%) |
Feb 07, 2020 | 20.57 | 20.72 | 20.33 | 20.44 | 10,922,137 | -0.43(-2.07%) |
Feb 06, 2020 | 21.27 | 21.29 | 20.66 | 20.87 | 8,747,796 | -0.30(-1.42%) |
Feb 05, 2020 | 20.81 | 21.43 | 20.70 | 21.17 | 12,833,675 | +0.85(+4.20%) |
Feb 04, 2020 | 20.60 | 20.78 | 20.25 | 20.32 | 12,731,092 | +0.16(+0.79%) |
Feb 03, 2020 | 20.45 | 20.56 | 20.09 | 20.16 | 12,245,003 | -0.29(-1.42%) |
Jan 31, 2020 | 20.14 | 20.53 | 19.91 | 20.45 | 13,333,020 | -0.13(-0.64%) |
Jan 30, 2020 | 19.91 | 20.60 | 19.88 | 20.58 | 11,356,340 | +0.30(+1.48%) |
Jan 29, 2020 | 20.94 | 21.03 | 20.27 | 20.28 | 11,015,235 | -0.42(-2.04%) |
Jan 28, 2020 | 20.44 | 20.73 | 20.10 | 20.70 | 9,356,864 | +0.40(+1.99%) |
Jan 27, 2020 | 21.00 | 21.12 | 20.23 | 20.30 | 20,255,106 | -1.36(-6.28%) |
Jan 24, 2020 | 22.04 | 22.04 | 21.41 | 21.66 | 12,461,173 | -0.45(-2.04%) |
Jan 23, 2020 | 22.20 | 22.22 | 21.72 | 22.11 | 13,403,381 | -0.33(-1.46%) |
Jan 22, 2020 | 22.33 | 22.64 | 22.19 | 22.44 | 12,843,025 | +0.15(+0.67%) |
Jan 21, 2020 | 22.30 | 22.98 | 22.14 | 22.29 | 22,443,194 | -0.18(-0.79%) |
Jan 17, 2020 | 22.50 | 22.72 | 22.34 | 22.47 | 15,334,376 | +0.14(+0.63%) |
Jan 16, 2020 | 22.24 | 22.51 | 22.19 | 22.33 | 10,865,369 | +0.23(+1.02%) |
Jan 15, 2020 | 22.28 | 22.39 | 22.03 | 22.10 | 10,600,985 | -0.35(-1.55%) |
Jan 14, 2020 | 22.12 | 22.54 | 21.91 | 22.45 | 14,211,066 | +0.18(+0.80%) |
Jan 13, 2020 | 22.46 | 22.48 | 22.12 | 22.27 | 12,203,357 | -0.31(-1.37%) |
Jan 10, 2020 | 22.64 | 22.72 | 22.44 | 22.58 | 8,945,097 | -0.10(-0.45%) |
Jan 09, 2020 | 22.59 | 22.79 | 22.01 | 22.68 | 14,376,331 | +0.13(+0.58%) |
Jan 08, 2020 | 22.94 | 23.09 | 22.28 | 22.55 | 14,953,182 | -0.58(-2.51%) |
Jan 07, 2020 | 23.77 | 23.77 | 22.71 | 23.13 | 13,257,413 | -0.68(-2.84%) |
Jan 06, 2020 | 23.44 | 23.88 | 23.21 | 23.81 | 15,381,434 | +0.59(+2.54%) |
Jan 03, 2020 | 23.71 | 23.86 | 23.05 | 23.22 | 12,332,556 | +0.07(+0.32%) |
Jan 02, 2020 | 23.15 | 23.29 | 22.90 | 23.14 | 9,732,130 | +0.20(+0.86%) |
Dec 31, 2019 | 22.83 | 22.98 | 22.63 | 22.94 | 11,414,210 | -0.08(-0.37%) |
Dec 30, 2019 | 23.04 | 23.43 | 22.97 | 23.03 | 9,681,971 | +0.15(+0.66%) |
Dec 27, 2019 | 23.02 | 23.15 | 22.80 | 22.88 | 9,015,591 | -0.13(-0.57%) |
Dec 26, 2019 | 23.38 | 23.43 | 22.90 | 23.01 | 10,819,367 | -0.30(-1.29%) |
Dec 24, 2019 | 23.36 | 23.76 | 23.24 | 23.31 | 6,215,869 | -0.03(-0.12%) |
Dec 23, 2019 | 22.95 | 23.39 | 22.94 | 23.34 | 12,635,483 | +0.38(+1.63%) |
Dec 20, 2019 | 23.07 | 23.26 | 22.83 | 22.96 | 18,099,224 | +0.01(+0.04%) |
Dec 19, 2019 | 22.94 | 23.25 | 22.82 | 22.95 | 14,205,016 | -0.06(-0.24%) |
Dec 18, 2019 | 23.01 | 23.23 | 22.82 | 23.01 | 15,943,049 | -0.14(-0.61%) |
Dec 17, 2019 | 22.83 | 23.27 | 22.78 | 23.15 | 26,366,726 | +0.32(+1.40%) |
Dec 16, 2019 | 22.74 | 23.22 | 22.74 | 22.83 | 14,248,854 | +0.34(+1.50%) |
Dec 13, 2019 | 22.86 | 23.14 | 22.47 | 22.49 | 15,040,987 | -0.29(-1.28%) |
Dec 12, 2019 | 22.04 | 22.98 | 21.98 | 22.79 | 17,316,532 | +0.86(+3.93%) |
Dec 11, 2019 | 21.39 | 21.99 | 21.38 | 21.92 | 14,901,656 | +0.55(+2.59%) |
Dec 10, 2019 | 21.28 | 21.49 | 21.13 | 21.37 | 14,099,747 | +0.21(+0.97%) |
Dec 09, 2019 | 20.68 | 21.32 | 20.68 | 21.16 | 13,022,679 | +0.23(+1.08%) |
Dec 06, 2019 | 20.07 | 20.95 | 20.03 | 20.94 | 14,838,570 | +0.85(+4.25%) |
Dec 05, 2019 | 20.25 | 20.38 | 19.92 | 20.08 | 10,957,439 | -0.05(-0.23%) |
Dec 04, 2019 | 19.55 | 20.36 | 19.53 | 20.13 | 13,762,286 | +0.81(+4.17%) |
Dec 03, 2019 | 19.37 | 19.55 | 19.00 | 19.33 | 14,693,842 | -0.46(-2.35%) |