Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.88 | 18.38 | 17.58 | 18.27 | 8,485,622 | -0.16(-0.86%) |
Feb 27, 2020 | 19.01 | 19.22 | 18.42 | 18.43 | 8,083,750 | -1.01(-5.18%) |
Feb 26, 2020 | 19.67 | 20.12 | 19.43 | 19.44 | 5,856,223 | -0.14(-0.69%) |
Feb 25, 2020 | 20.31 | 20.41 | 19.34 | 19.57 | 5,921,891 | -0.68(-3.38%) |
Feb 24, 2020 | 20.25 | 20.44 | 20.06 | 20.26 | 3,719,544 | -0.38(-1.84%) |
Feb 21, 2020 | 20.96 | 20.96 | 20.44 | 20.64 | 5,678,856 | -0.44(-2.09%) |
Feb 20, 2020 | 21.06 | 21.14 | 20.84 | 21.08 | 2,398,029 | -0.05(-0.24%) |
Feb 19, 2020 | 21.09 | 21.25 | 20.94 | 21.13 | 3,162,087 | +0.11(+0.52%) |
Feb 18, 2020 | 20.63 | 21.09 | 20.58 | 21.02 | 5,252,459 | +0.33(+1.59%) |
Feb 14, 2020 | 21.22 | 21.31 | 20.63 | 20.69 | 2,954,273 | -0.50(-2.35%) |
Feb 13, 2020 | 21.10 | 21.22 | 20.98 | 21.19 | 5,140,927 | +0.07(+0.32%) |
Feb 12, 2020 | 20.29 | 21.26 | 20.11 | 21.12 | 10,534,705 | +1.46(+7.44%) |
Feb 11, 2020 | 19.66 | 19.83 | 19.45 | 19.66 | 4,722,950 | +0.08(+0.39%) |
Feb 10, 2020 | 19.43 | 19.59 | 19.39 | 19.58 | 3,682,920 | +0.12(+0.61%) |
Feb 07, 2020 | 19.52 | 19.57 | 19.25 | 19.46 | 4,245,244 | -0.16(-0.82%) |
Feb 06, 2020 | 20.00 | 20.09 | 19.62 | 19.62 | 3,034,165 | -0.26(-1.32%) |
Feb 05, 2020 | 19.48 | 20.09 | 19.45 | 19.89 | 5,054,149 | +0.55(+2.84%) |
Feb 04, 2020 | 19.49 | 19.49 | 19.28 | 19.34 | 5,754,144 | +0.08(+0.40%) |
Feb 03, 2020 | 19.30 | 19.49 | 19.21 | 19.26 | 3,948,948 | +0.07(+0.35%) |
Jan 31, 2020 | 19.62 | 19.67 | 19.12 | 19.19 | 5,708,898 | -0.42(-2.15%) |
Jan 30, 2020 | 19.32 | 19.66 | 19.16 | 19.62 | 4,549,241 | +0.15(+0.78%) |
Jan 29, 2020 | 19.66 | 19.73 | 19.45 | 19.46 | 2,482,879 | -0.18(-0.90%) |
Jan 28, 2020 | 19.67 | 19.79 | 19.54 | 19.64 | 2,605,022 | +0.06(+0.30%) |
Jan 27, 2020 | 19.52 | 19.65 | 19.47 | 19.58 | 3,011,823 | -0.21(-1.07%) |
Jan 24, 2020 | 20.00 | 20.00 | 19.59 | 19.79 | 2,658,349 | -0.11(-0.55%) |
Jan 23, 2020 | 19.93 | 20.01 | 19.69 | 19.90 | 3,360,221 | -0.14(-0.67%) |
Jan 22, 2020 | 20.40 | 20.40 | 20.00 | 20.04 | 3,271,201 | -0.30(-1.46%) |
Jan 21, 2020 | 20.33 | 20.38 | 20.13 | 20.33 | 3,508,650 | -0.08(-0.41%) |
Jan 17, 2020 | 20.14 | 20.42 | 20.10 | 20.42 | 3,214,833 | +0.35(+1.73%) |
Jan 16, 2020 | 20.18 | 20.33 | 20.04 | 20.07 | 3,745,711 | -0.05(-0.25%) |
Jan 15, 2020 | 19.96 | 20.24 | 19.88 | 20.12 | 1,932,815 | +0.14(+0.72%) |
Jan 14, 2020 | 19.71 | 20.01 | 19.66 | 19.98 | 3,824,520 | +0.23(+1.16%) |
Jan 13, 2020 | 19.56 | 19.78 | 19.49 | 19.75 | 2,781,622 | +0.20(+1.04%) |
Jan 10, 2020 | 19.56 | 19.73 | 19.53 | 19.55 | 4,406,335 | -0.03(-0.17%) |
Jan 09, 2020 | 19.58 | 19.58 | 19.33 | 19.58 | 4,597,330 | +0.10(+0.52%) |
Jan 08, 2020 | 19.46 | 19.58 | 19.29 | 19.48 | 5,249,314 | +0.05(+0.26%) |
Jan 07, 2020 | 19.34 | 19.46 | 19.24 | 19.43 | 3,374,841 | +0.04(+0.22%) |
Jan 06, 2020 | 19.09 | 19.40 | 19.04 | 19.39 | 3,930,277 | +0.17(+0.88%) |
Jan 03, 2020 | 18.95 | 19.26 | 18.95 | 19.22 | 2,722,572 | +0.02(+0.09%) |
Jan 02, 2020 | 19.67 | 19.75 | 18.93 | 19.20 | 5,337,811 | -0.33(-1.69%) |
Dec 31, 2019 | 19.49 | 19.53 | 19.43 | 19.53 | 2,530,020 | +0.02(+0.09%) |
Dec 30, 2019 | 19.56 | 19.59 | 19.44 | 19.51 | 1,924,148 | +0.02(+0.09%) |
Dec 27, 2019 | 19.59 | 19.68 | 19.48 | 19.50 | 1,450,051 | -0.07(-0.35%) |
Dec 26, 2019 | 19.46 | 19.57 | 19.40 | 19.56 | 1,172,043 | +0.10(+0.52%) |
Dec 24, 2019 | 19.53 | 19.54 | 19.41 | 19.46 | 813,613 | -0.01(-0.04%) |
Dec 23, 2019 | 19.52 | 19.56 | 19.38 | 19.47 | 2,092,598 | -0.01(-0.04%) |
Dec 20, 2019 | 19.62 | 19.72 | 19.31 | 19.48 | 9,712,743 | +0.21(+1.10%) |
Dec 19, 2019 | 19.05 | 19.31 | 18.98 | 19.27 | 3,571,967 | +0.25(+1.29%) |
Dec 18, 2019 | 19.07 | 19.15 | 18.85 | 19.02 | 5,351,587 | -0.04(-0.22%) |
Dec 17, 2019 | 19.30 | 19.37 | 19.04 | 19.07 | 5,546,303 | -0.29(-1.49%) |
Dec 16, 2019 | 19.56 | 19.59 | 19.30 | 19.35 | 4,267,604 | -0.12(-0.61%) |
Dec 13, 2019 | 19.55 | 19.62 | 19.41 | 19.47 | 3,493,015 | -0.03(-0.13%) |
Dec 12, 2019 | 19.30 | 19.51 | 19.18 | 19.50 | 3,308,112 | +0.31(+1.63%) |
Dec 11, 2019 | 19.01 | 19.29 | 18.97 | 19.18 | 3,363,284 | +0.25(+1.34%) |
Dec 10, 2019 | 18.91 | 19.16 | 18.83 | 18.93 | 3,551,900 | +0.00(+0.00%) |
Dec 09, 2019 | 18.98 | 19.08 | 18.91 | 18.93 | 2,477,532 | -0.08(-0.44%) |
Dec 06, 2019 | 19.02 | 19.04 | 18.83 | 19.02 | 3,727,200 | +0.18(+0.94%) |
Dec 05, 2019 | 18.75 | 18.86 | 18.65 | 18.84 | 3,739,396 | +0.14(+0.72%) |
Dec 04, 2019 | 18.85 | 19.07 | 18.70 | 18.70 | 3,495,810 | -0.14(-0.72%) |
Dec 03, 2019 | 18.56 | 18.85 | 18.36 | 18.84 | 4,581,387 | +0.07(+0.36%) |