Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.18 | 19.21 | 18.18 | 19.17 | 8,629,189 | +0.28(+1.48%) |
Feb 27, 2020 | 19.26 | 19.30 | 18.35 | 18.89 | 8,213,980 | -0.59(-3.01%) |
Feb 26, 2020 | 19.29 | 19.76 | 19.10 | 19.48 | 5,569,462 | +0.29(+1.49%) |
Feb 25, 2020 | 19.77 | 19.88 | 19.02 | 19.19 | 6,059,342 | -0.45(-2.29%) |
Feb 24, 2020 | 19.57 | 19.77 | 19.26 | 19.64 | 7,833,092 | -0.70(-3.42%) |
Feb 21, 2020 | 20.97 | 21.09 | 20.31 | 20.34 | 7,732,696 | -0.80(-3.77%) |
Feb 20, 2020 | 21.29 | 21.63 | 20.83 | 21.13 | 6,507,815 | -0.50(-2.30%) |
Feb 19, 2020 | 21.63 | 21.80 | 21.42 | 21.63 | 6,964,984 | +0.19(+0.89%) |
Feb 18, 2020 | 21.80 | 21.80 | 21.25 | 21.44 | 4,996,446 | -0.26(-1.19%) |
Feb 14, 2020 | 21.94 | 22.01 | 21.63 | 21.70 | 4,611,837 | -0.13(-0.59%) |
Feb 13, 2020 | 22.33 | 22.35 | 21.61 | 21.83 | 4,887,865 | -0.81(-3.58%) |
Feb 12, 2020 | 22.70 | 22.90 | 22.44 | 22.64 | 4,304,029 | +0.30(+1.34%) |
Feb 11, 2020 | 22.45 | 23.26 | 22.31 | 22.34 | 4,284,586 | -0.03(-0.15%) |
Feb 10, 2020 | 22.16 | 22.51 | 22.12 | 22.38 | 3,584,791 | -0.01(-0.06%) |
Feb 07, 2020 | 21.95 | 22.41 | 21.82 | 22.39 | 3,297,605 | +0.13(+0.58%) |
Feb 06, 2020 | 22.10 | 22.54 | 22.00 | 22.26 | 4,309,619 | +0.45(+2.06%) |
Feb 05, 2020 | 22.70 | 22.73 | 21.52 | 21.81 | 5,567,180 | -0.36(-1.63%) |
Feb 04, 2020 | 21.95 | 22.29 | 21.55 | 22.17 | 6,105,768 | +1.06(+5.01%) |
Feb 03, 2020 | 21.13 | 21.61 | 21.05 | 21.11 | 4,503,566 | +0.25(+1.21%) |
Jan 31, 2020 | 20.93 | 21.12 | 20.53 | 20.86 | 4,881,283 | -0.05(-0.26%) |
Jan 30, 2020 | 20.45 | 20.96 | 20.32 | 20.92 | 4,928,276 | +0.10(+0.49%) |
Jan 29, 2020 | 21.11 | 21.35 | 20.64 | 20.81 | 5,887,436 | -0.02(-0.10%) |
Jan 28, 2020 | 20.79 | 21.01 | 20.24 | 20.83 | 6,002,069 | +0.38(+1.83%) |
Jan 27, 2020 | 19.36 | 20.77 | 19.19 | 20.46 | 9,744,425 | -0.03(-0.13%) |
Jan 24, 2020 | 22.06 | 22.15 | 20.35 | 20.49 | 14,537,803 | -1.52(-6.91%) |
Jan 23, 2020 | 21.82 | 22.23 | 20.79 | 22.01 | 13,955,085 | -0.41(-1.82%) |
Jan 22, 2020 | 24.71 | 24.71 | 22.27 | 22.42 | 15,588,778 | -2.01(-8.23%) |
Jan 21, 2020 | 24.66 | 24.67 | 24.37 | 24.43 | 5,343,303 | -1.00(-3.92%) |
Jan 17, 2020 | 26.03 | 26.08 | 25.23 | 25.42 | 6,548,127 | -0.47(-1.82%) |
Jan 16, 2020 | 27.02 | 27.15 | 25.78 | 25.89 | 4,241,012 | -0.76(-2.84%) |
Jan 15, 2020 | 26.66 | 26.79 | 26.33 | 26.65 | 3,997,586 | -0.04(-0.15%) |
Jan 14, 2020 | 27.43 | 27.60 | 26.39 | 26.69 | 7,481,548 | -1.02(-3.67%) |
Jan 13, 2020 | 25.75 | 27.86 | 25.63 | 27.71 | 9,478,733 | +2.37(+9.36%) |
Jan 10, 2020 | 25.50 | 25.75 | 25.10 | 25.33 | 6,961,905 | +0.22(+0.90%) |
Jan 09, 2020 | 25.23 | 26.13 | 25.01 | 25.11 | 6,492,277 | +0.35(+1.43%) |
Jan 08, 2020 | 23.94 | 25.10 | 23.93 | 24.75 | 4,654,328 | +0.80(+3.36%) |
Jan 07, 2020 | 24.54 | 24.60 | 23.91 | 23.95 | 4,404,321 | -0.42(-1.71%) |
Jan 06, 2020 | 24.54 | 24.61 | 24.21 | 24.37 | 2,561,633 | -0.25(-1.00%) |
Jan 03, 2020 | 24.26 | 25.14 | 24.21 | 24.61 | 3,752,306 | -0.12(-0.50%) |
Jan 02, 2020 | 23.27 | 24.78 | 23.26 | 24.73 | 5,166,559 | +1.90(+8.30%) |
Dec 31, 2019 | 23.28 | 23.34 | 22.78 | 22.84 | 3,526,422 | -0.37(-1.59%) |
Dec 30, 2019 | 23.63 | 23.63 | 22.88 | 23.21 | 3,061,404 | -0.32(-1.36%) |
Dec 27, 2019 | 24.10 | 24.20 | 23.53 | 23.53 | 2,409,472 | -0.55(-2.29%) |
Dec 26, 2019 | 24.20 | 24.33 | 23.94 | 24.08 | 1,466,865 | +0.00(+0.00%) |
Dec 24, 2019 | 24.00 | 24.27 | 23.83 | 24.08 | 1,062,385 | +0.10(+0.43%) |
Dec 23, 2019 | 23.99 | 24.02 | 23.76 | 23.98 | 2,571,938 | +0.12(+0.49%) |
Dec 20, 2019 | 24.00 | 24.05 | 23.47 | 23.86 | 3,993,297 | +0.03(+0.14%) |
Dec 19, 2019 | 24.99 | 25.01 | 23.75 | 23.83 | 7,887,116 | -1.10(-4.40%) |
Dec 18, 2019 | 25.26 | 25.54 | 24.82 | 24.93 | 2,849,146 | -0.27(-1.08%) |
Dec 17, 2019 | 25.06 | 25.23 | 24.77 | 25.20 | 3,039,071 | +0.36(+1.45%) |
Dec 16, 2019 | 24.79 | 25.02 | 24.42 | 24.84 | 3,958,181 | +0.23(+0.94%) |
Dec 13, 2019 | 24.76 | 24.82 | 24.13 | 24.61 | 4,402,088 | +0.18(+0.73%) |
Dec 12, 2019 | 24.41 | 24.55 | 23.64 | 24.43 | 6,237,048 | -0.05(-0.20%) |
Dec 11, 2019 | 24.70 | 24.83 | 24.18 | 24.48 | 3,967,772 | -0.18(-0.75%) |
Dec 10, 2019 | 24.80 | 24.91 | 24.35 | 24.66 | 3,119,697 | +0.01(+0.06%) |
Dec 09, 2019 | 25.35 | 25.38 | 24.60 | 24.65 | 3,593,876 | -0.78(-3.08%) |
Dec 06, 2019 | 25.57 | 25.57 | 25.29 | 25.43 | 8,329,380 | +0.09(+0.35%) |
Dec 05, 2019 | 25.01 | 25.40 | 24.93 | 25.34 | 2,987,039 | +0.53(+2.14%) |
Dec 04, 2019 | 25.57 | 25.57 | 24.78 | 24.81 | 2,594,461 | -0.61(-2.41%) |
Dec 03, 2019 | 24.91 | 25.50 | 24.76 | 25.42 | 2,863,844 | -0.17(-0.67%) |