Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.95 | 18.43 | 17.59 | 18.00 | 9,096,131 | -0.66(-3.52%) |
Feb 27, 2020 | 18.48 | 19.39 | 18.03 | 18.66 | 7,052,390 | -0.60(-3.13%) |
Feb 26, 2020 | 19.75 | 19.99 | 19.10 | 19.26 | 5,146,156 | -0.46(-2.34%) |
Feb 25, 2020 | 20.99 | 20.99 | 19.67 | 19.72 | 5,340,207 | -1.09(-5.24%) |
Feb 24, 2020 | 21.02 | 21.24 | 20.55 | 20.81 | 5,915,733 | -1.09(-4.99%) |
Feb 21, 2020 | 22.59 | 22.60 | 21.83 | 21.90 | 5,616,500 | -0.76(-3.36%) |
Feb 20, 2020 | 22.69 | 22.94 | 22.17 | 22.66 | 6,345,196 | -0.05(-0.23%) |
Feb 19, 2020 | 22.89 | 23.01 | 22.67 | 22.72 | 4,939,185 | -0.06(-0.27%) |
Feb 18, 2020 | 23.04 | 23.18 | 22.76 | 22.78 | 4,397,890 | -0.31(-1.36%) |
Feb 14, 2020 | 22.62 | 23.18 | 22.40 | 23.09 | 5,489,410 | +0.34(+1.49%) |
Feb 13, 2020 | 23.90 | 24.17 | 22.55 | 22.75 | 19,305,228 | -0.04(-0.16%) |
Feb 12, 2020 | 22.33 | 22.81 | 22.25 | 22.79 | 5,694,595 | +0.55(+2.46%) |
Feb 11, 2020 | 21.88 | 22.45 | 21.77 | 22.24 | 3,877,375 | +0.49(+2.24%) |
Feb 10, 2020 | 21.75 | 22.11 | 21.54 | 21.76 | 3,875,904 | -0.03(-0.14%) |
Feb 07, 2020 | 22.28 | 22.28 | 21.70 | 21.79 | 3,275,288 | -0.52(-2.33%) |
Feb 06, 2020 | 22.37 | 22.50 | 22.13 | 22.31 | 2,279,436 | +0.03(+0.13%) |
Feb 05, 2020 | 22.81 | 22.81 | 22.17 | 22.28 | 3,344,490 | -0.32(-1.42%) |
Feb 04, 2020 | 22.46 | 22.73 | 22.39 | 22.60 | 2,376,440 | +0.43(+1.96%) |
Feb 03, 2020 | 22.18 | 22.42 | 22.00 | 22.17 | 3,858,028 | +0.11(+0.48%) |
Jan 31, 2020 | 22.52 | 22.53 | 21.92 | 22.06 | 3,151,520 | -0.41(-1.83%) |
Jan 30, 2020 | 22.24 | 22.72 | 22.09 | 22.47 | 3,929,357 | +0.03(+0.13%) |
Jan 29, 2020 | 22.51 | 22.82 | 22.42 | 22.44 | 3,929,058 | +0.20(+0.91%) |
Jan 28, 2020 | 21.54 | 22.43 | 21.46 | 22.24 | 8,428,838 | +0.94(+4.41%) |
Jan 27, 2020 | 20.54 | 21.37 | 20.42 | 21.30 | 3,605,953 | +0.29(+1.36%) |
Jan 24, 2020 | 21.27 | 21.28 | 20.71 | 21.01 | 1,858,184 | -0.20(-0.94%) |
Jan 23, 2020 | 21.21 | 21.41 | 20.83 | 21.21 | 3,848,476 | -0.07(-0.35%) |
Jan 22, 2020 | 21.38 | 21.55 | 21.18 | 21.29 | 3,099,122 | -0.01(-0.03%) |
Jan 21, 2020 | 21.07 | 21.38 | 21.04 | 21.30 | 3,858,016 | +0.14(+0.67%) |
Jan 17, 2020 | 21.19 | 21.27 | 21.00 | 21.15 | 2,482,839 | +0.08(+0.39%) |
Jan 16, 2020 | 21.34 | 21.53 | 20.99 | 21.07 | 2,902,098 | -0.08(-0.39%) |
Jan 15, 2020 | 21.07 | 21.52 | 21.02 | 21.15 | 1,827,296 | +0.05(+0.24%) |
Jan 14, 2020 | 21.01 | 21.42 | 20.89 | 21.10 | 2,222,997 | +0.10(+0.46%) |
Jan 13, 2020 | 20.63 | 21.02 | 20.63 | 21.01 | 1,952,002 | +0.43(+2.11%) |
Jan 10, 2020 | 20.57 | 20.66 | 20.32 | 20.57 | 1,887,257 | +0.04(+0.18%) |
Jan 09, 2020 | 20.59 | 20.75 | 20.46 | 20.54 | 1,768,178 | +0.01(+0.05%) |
Jan 08, 2020 | 20.41 | 20.71 | 20.36 | 20.53 | 2,014,784 | +0.15(+0.76%) |
Jan 07, 2020 | 20.82 | 20.94 | 20.31 | 20.37 | 2,040,916 | -0.50(-2.38%) |
Jan 06, 2020 | 20.44 | 20.94 | 20.25 | 20.87 | 2,874,437 | +0.27(+1.31%) |
Jan 03, 2020 | 20.57 | 20.81 | 20.49 | 20.60 | 1,950,802 | -0.28(-1.36%) |
Jan 02, 2020 | 21.09 | 21.15 | 20.63 | 20.88 | 1,826,378 | -0.08(-0.37%) |
Dec 31, 2019 | 20.86 | 21.17 | 20.86 | 20.96 | 2,661,431 | +0.09(+0.44%) |
Dec 30, 2019 | 21.27 | 21.27 | 20.85 | 20.87 | 1,260,392 | -0.40(-1.87%) |
Dec 27, 2019 | 21.33 | 21.36 | 21.15 | 21.27 | 1,257,202 | -0.00(-0.01%) |
Dec 26, 2019 | 21.35 | 21.39 | 21.07 | 21.27 | 856,770 | -0.08(-0.36%) |
Dec 24, 2019 | 21.20 | 21.39 | 20.97 | 21.35 | 479,290 | +0.16(+0.76%) |
Dec 23, 2019 | 21.53 | 21.61 | 21.14 | 21.19 | 1,532,204 | -0.32(-1.51%) |
Dec 20, 2019 | 21.51 | 21.60 | 21.30 | 21.51 | 3,399,056 | +0.04(+0.20%) |
Dec 19, 2019 | 21.27 | 21.59 | 21.25 | 21.47 | 3,656,199 | +0.24(+1.12%) |
Dec 18, 2019 | 21.15 | 21.40 | 21.12 | 21.23 | 1,310,804 | +0.06(+0.30%) |
Dec 17, 2019 | 21.22 | 21.28 | 21.05 | 21.17 | 1,659,399 | -0.05(-0.22%) |
Dec 16, 2019 | 20.88 | 21.36 | 20.83 | 21.21 | 3,433,304 | +0.43(+2.05%) |
Dec 13, 2019 | 20.56 | 20.88 | 20.25 | 20.79 | 4,238,437 | +0.22(+1.08%) |
Dec 12, 2019 | 20.59 | 20.73 | 20.46 | 20.56 | 2,609,743 | -0.07(-0.33%) |
Dec 11, 2019 | 20.46 | 20.64 | 20.31 | 20.63 | 1,594,479 | +0.16(+0.76%) |
Dec 10, 2019 | 20.53 | 20.61 | 20.22 | 20.48 | 2,472,984 | -0.15(-0.75%) |
Dec 09, 2019 | 20.61 | 20.89 | 20.52 | 20.63 | 2,179,333 | -0.05(-0.24%) |
Dec 06, 2019 | 20.59 | 20.89 | 20.59 | 20.68 | 3,337,587 | +0.27(+1.31%) |
Dec 05, 2019 | 20.22 | 20.48 | 20.09 | 20.41 | 2,745,527 | +0.21(+1.06%) |
Dec 04, 2019 | 19.93 | 20.32 | 19.86 | 20.20 | 2,384,564 | +0.33(+1.68%) |
Dec 03, 2019 | 20.08 | 20.21 | 19.70 | 19.86 | 2,158,068 | -0.28(-1.37%) |