Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.20 | 18.12 | 17.18 | 18.12 | 8,969,282 | +0.27(+1.54%) |
Feb 27, 2020 | 18.24 | 18.59 | 17.83 | 17.84 | 8,237,438 | -1.03(-5.43%) |
Feb 26, 2020 | 19.50 | 19.66 | 18.85 | 18.87 | 4,884,276 | -0.51(-2.64%) |
Feb 25, 2020 | 20.15 | 20.26 | 19.20 | 19.38 | 3,607,543 | -0.69(-3.43%) |
Feb 24, 2020 | 20.34 | 20.41 | 19.98 | 20.07 | 3,302,939 | -1.06(-5.02%) |
Feb 21, 2020 | 21.21 | 21.31 | 21.03 | 21.13 | 2,191,586 | -0.24(-1.12%) |
Feb 20, 2020 | 21.43 | 21.54 | 21.27 | 21.37 | 2,555,858 | -0.06(-0.29%) |
Feb 19, 2020 | 20.83 | 21.47 | 20.78 | 21.43 | 3,315,579 | +0.70(+3.39%) |
Feb 18, 2020 | 20.36 | 20.77 | 20.31 | 20.73 | 3,126,054 | +0.16(+0.79%) |
Feb 14, 2020 | 20.76 | 20.82 | 20.50 | 20.57 | 3,572,987 | -0.06(-0.27%) |
Feb 13, 2020 | 20.78 | 20.80 | 20.55 | 20.62 | 1,835,317 | -0.29(-1.41%) |
Feb 12, 2020 | 21.02 | 21.16 | 20.61 | 20.92 | 3,023,693 | +0.33(+1.60%) |
Feb 11, 2020 | 20.82 | 20.95 | 20.52 | 20.59 | 3,474,334 | +0.11(+0.51%) |
Feb 10, 2020 | 20.24 | 20.50 | 20.19 | 20.48 | 3,063,509 | +0.14(+0.69%) |
Feb 07, 2020 | 20.27 | 20.56 | 20.13 | 20.34 | 3,167,396 | -0.13(-0.62%) |
Feb 06, 2020 | 20.45 | 20.57 | 20.14 | 20.47 | 2,790,708 | -0.06(-0.27%) |
Feb 05, 2020 | 20.52 | 20.85 | 20.45 | 20.52 | 4,801,607 | +0.46(+2.31%) |
Feb 04, 2020 | 20.15 | 20.53 | 20.05 | 20.06 | 4,973,254 | +0.34(+1.74%) |
Feb 03, 2020 | 19.77 | 19.94 | 19.58 | 19.72 | 3,689,621 | -0.04(-0.18%) |
Jan 31, 2020 | 20.29 | 20.41 | 19.55 | 19.75 | 7,256,059 | -0.90(-4.35%) |
Jan 30, 2020 | 20.29 | 20.71 | 20.26 | 20.65 | 4,714,223 | +0.09(+0.44%) |
Jan 29, 2020 | 20.73 | 20.86 | 20.56 | 20.56 | 3,590,878 | -0.08(-0.41%) |
Jan 28, 2020 | 20.60 | 20.83 | 20.57 | 20.64 | 3,336,850 | +0.12(+0.58%) |
Jan 27, 2020 | 20.68 | 20.90 | 20.50 | 20.52 | 4,037,080 | -0.73(-3.44%) |
Jan 24, 2020 | 21.61 | 21.63 | 20.97 | 21.26 | 4,254,573 | -0.41(-1.91%) |
Jan 23, 2020 | 21.36 | 21.70 | 21.01 | 21.67 | 4,280,381 | -0.02(-0.10%) |
Jan 22, 2020 | 21.77 | 21.85 | 21.61 | 21.69 | 4,087,049 | -0.18(-0.83%) |
Jan 21, 2020 | 21.97 | 22.13 | 21.80 | 21.87 | 2,785,053 | -0.39(-1.77%) |
Jan 17, 2020 | 22.37 | 22.43 | 22.16 | 22.27 | 2,816,634 | -0.05(-0.22%) |
Jan 16, 2020 | 22.48 | 22.65 | 22.31 | 22.32 | 1,999,953 | -0.05(-0.22%) |
Jan 15, 2020 | 22.44 | 22.53 | 22.27 | 22.36 | 2,775,928 | -0.28(-1.24%) |
Jan 14, 2020 | 22.29 | 22.70 | 22.15 | 22.65 | 6,381,124 | +0.38(+1.70%) |
Jan 13, 2020 | 22.32 | 22.34 | 21.95 | 22.27 | 2,775,171 | -0.04(-0.16%) |
Jan 10, 2020 | 22.52 | 22.64 | 22.22 | 22.30 | 4,324,640 | -0.25(-1.12%) |
Jan 09, 2020 | 22.00 | 22.58 | 21.80 | 22.55 | 5,697,380 | +0.44(+2.00%) |
Jan 08, 2020 | 22.54 | 22.61 | 21.95 | 22.11 | 4,228,320 | -0.51(-2.27%) |
Jan 07, 2020 | 22.64 | 22.70 | 22.32 | 22.62 | 6,277,439 | -0.11(-0.49%) |
Jan 06, 2020 | 22.64 | 22.84 | 22.56 | 22.74 | 3,450,058 | +0.26(+1.16%) |
Jan 03, 2020 | 22.73 | 23.02 | 22.35 | 22.48 | 3,219,092 | +0.18(+0.82%) |
Jan 02, 2020 | 22.51 | 22.72 | 22.16 | 22.29 | 3,793,615 | -0.42(-1.85%) |
Dec 31, 2019 | 22.43 | 22.86 | 22.37 | 22.72 | 1,574,797 | +0.11(+0.50%) |
Dec 30, 2019 | 22.52 | 22.79 | 22.48 | 22.60 | 1,654,383 | +0.10(+0.44%) |
Dec 27, 2019 | 22.61 | 22.72 | 22.36 | 22.50 | 2,343,397 | -0.09(-0.40%) |
Dec 26, 2019 | 22.50 | 22.79 | 22.46 | 22.60 | 1,793,269 | +0.23(+1.04%) |
Dec 24, 2019 | 22.34 | 22.53 | 22.25 | 22.36 | 993,184 | +0.05(+0.22%) |
Dec 23, 2019 | 22.18 | 22.40 | 22.12 | 22.32 | 2,720,158 | +0.13(+0.57%) |
Dec 20, 2019 | 22.07 | 22.42 | 22.03 | 22.19 | 3,858,951 | -0.04(-0.16%) |
Dec 19, 2019 | 21.67 | 22.34 | 21.58 | 22.22 | 3,726,639 | +0.51(+2.33%) |
Dec 18, 2019 | 21.56 | 21.82 | 21.43 | 21.72 | 3,120,571 | +0.11(+0.49%) |
Dec 17, 2019 | 21.23 | 21.67 | 21.22 | 21.61 | 2,986,482 | +0.44(+2.06%) |
Dec 16, 2019 | 21.46 | 21.63 | 21.18 | 21.18 | 3,069,369 | -0.14(-0.66%) |
Dec 13, 2019 | 21.52 | 21.74 | 21.20 | 21.32 | 3,560,597 | -0.08(-0.36%) |
Dec 12, 2019 | 20.73 | 21.46 | 20.73 | 21.40 | 3,898,420 | +0.67(+3.22%) |
Dec 11, 2019 | 20.80 | 20.93 | 20.69 | 20.73 | 2,840,017 | +0.00(+0.00%) |
Dec 10, 2019 | 20.52 | 20.78 | 20.44 | 20.73 | 3,666,400 | +0.20(+0.97%) |
Dec 09, 2019 | 20.15 | 20.59 | 20.10 | 20.53 | 3,563,377 | +0.19(+0.95%) |
Dec 06, 2019 | 19.41 | 20.39 | 19.39 | 20.33 | 4,895,913 | +0.90(+4.64%) |
Dec 05, 2019 | 19.84 | 19.87 | 19.38 | 19.43 | 3,231,800 | -0.23(-1.16%) |
Dec 04, 2019 | 19.25 | 19.79 | 19.07 | 19.66 | 9,782,563 | +0.78(+4.11%) |
Dec 03, 2019 | 18.97 | 19.09 | 18.70 | 18.89 | 11,628,769 | -0.27(-1.41%) |