Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.47 | 17.56 | 16.73 | 16.85 | 9,366,608 | -0.96(-5.41%) |
Feb 27, 2020 | 19.14 | 19.53 | 17.79 | 17.81 | 5,321,741 | -1.61(-8.27%) |
Feb 26, 2020 | 19.96 | 20.93 | 19.36 | 19.42 | 7,004,206 | -0.95(-4.66%) |
Feb 25, 2020 | 20.89 | 21.33 | 20.34 | 20.37 | 6,077,525 | -0.38(-1.84%) |
Feb 24, 2020 | 20.81 | 21.10 | 20.70 | 20.75 | 3,319,690 | -0.49(-2.30%) |
Feb 21, 2020 | 20.89 | 21.27 | 20.80 | 21.24 | 5,862,313 | +0.31(+1.46%) |
Feb 20, 2020 | 20.69 | 20.95 | 20.50 | 20.93 | 1,850,611 | +0.25(+1.22%) |
Feb 19, 2020 | 20.62 | 20.87 | 20.58 | 20.68 | 1,599,575 | +0.09(+0.43%) |
Feb 18, 2020 | 20.39 | 20.67 | 20.26 | 20.59 | 1,862,071 | +0.27(+1.31%) |
Feb 14, 2020 | 20.33 | 20.42 | 20.27 | 20.32 | 1,291,814 | +0.00(+0.00%) |
Feb 13, 2020 | 20.18 | 20.37 | 20.09 | 20.32 | 1,848,877 | +0.03(+0.13%) |
Feb 12, 2020 | 20.04 | 20.30 | 19.97 | 20.30 | 2,713,871 | +0.35(+1.78%) |
Feb 11, 2020 | 19.75 | 20.00 | 19.74 | 19.94 | 3,414,571 | +0.28(+1.44%) |
Feb 10, 2020 | 19.53 | 19.80 | 19.51 | 19.66 | 2,760,749 | +0.20(+1.00%) |
Feb 07, 2020 | 19.37 | 19.61 | 19.32 | 19.46 | 3,811,416 | +0.04(+0.18%) |
Feb 06, 2020 | 19.82 | 19.86 | 19.21 | 19.43 | 4,137,103 | -0.34(-1.71%) |
Feb 05, 2020 | 19.93 | 20.00 | 19.75 | 19.77 | 2,032,206 | -0.08(-0.40%) |
Feb 04, 2020 | 19.53 | 20.02 | 19.49 | 19.84 | 2,539,925 | +0.39(+2.01%) |
Feb 03, 2020 | 19.28 | 19.66 | 19.28 | 19.45 | 2,042,978 | +0.23(+1.20%) |
Jan 31, 2020 | 19.48 | 19.54 | 19.15 | 19.22 | 1,968,270 | -0.21(-1.07%) |
Jan 30, 2020 | 19.38 | 19.55 | 19.37 | 19.43 | 1,285,358 | -0.11(-0.57%) |
Jan 29, 2020 | 19.39 | 19.64 | 19.14 | 19.54 | 2,158,441 | +0.21(+1.10%) |
Jan 28, 2020 | 19.66 | 19.75 | 19.31 | 19.33 | 2,718,081 | -0.24(-1.22%) |
Jan 27, 2020 | 19.31 | 19.75 | 19.30 | 19.57 | 2,564,095 | -0.03(-0.14%) |
Jan 24, 2020 | 19.77 | 19.87 | 19.45 | 19.60 | 2,559,393 | -0.10(-0.50%) |
Jan 23, 2020 | 19.39 | 19.71 | 19.32 | 19.69 | 2,737,177 | +0.19(+0.95%) |
Jan 22, 2020 | 19.33 | 19.63 | 19.32 | 19.51 | 3,119,814 | +0.29(+1.52%) |
Jan 21, 2020 | 19.18 | 19.30 | 19.08 | 19.22 | 2,067,141 | -0.03(-0.14%) |
Jan 17, 2020 | 19.12 | 19.36 | 19.10 | 19.24 | 1,843,822 | +0.16(+0.84%) |
Jan 16, 2020 | 19.16 | 19.25 | 19.00 | 19.08 | 1,848,277 | -0.06(-0.32%) |
Jan 15, 2020 | 18.97 | 19.24 | 18.97 | 19.14 | 2,085,764 | +0.14(+0.75%) |
Jan 14, 2020 | 18.98 | 19.10 | 18.89 | 19.00 | 2,635,455 | +0.06(+0.33%) |
Jan 13, 2020 | 19.10 | 19.14 | 18.74 | 18.94 | 3,995,677 | -0.24(-1.23%) |
Jan 10, 2020 | 19.37 | 19.37 | 19.13 | 19.18 | 3,346,656 | -0.14(-0.71%) |
Jan 09, 2020 | 19.39 | 19.54 | 19.28 | 19.31 | 2,198,762 | +0.04(+0.23%) |
Jan 08, 2020 | 19.44 | 19.57 | 19.27 | 19.27 | 2,429,777 | -0.21(-1.07%) |
Jan 07, 2020 | 19.60 | 19.62 | 19.35 | 19.48 | 2,678,640 | -0.16(-0.79%) |
Jan 06, 2020 | 19.71 | 19.75 | 19.37 | 19.63 | 2,626,008 | -0.22(-1.12%) |
Jan 03, 2020 | 19.74 | 19.96 | 19.71 | 19.85 | 1,871,327 | +0.04(+0.18%) |
Jan 02, 2020 | 19.70 | 19.84 | 19.48 | 19.82 | 2,659,902 | +0.12(+0.59%) |
Dec 31, 2019 | 19.63 | 19.79 | 19.58 | 19.70 | 2,316,812 | +0.04(+0.23%) |
Dec 30, 2019 | 19.64 | 19.69 | 19.36 | 19.66 | 2,535,805 | +0.00(+0.00%) |
Dec 27, 2019 | 19.64 | 19.74 | 19.48 | 19.66 | 1,921,489 | +0.02(+0.09%) |
Dec 26, 2019 | 19.69 | 19.77 | 19.59 | 19.64 | 1,525,215 | -0.03(-0.14%) |
Dec 24, 2019 | 19.55 | 19.68 | 19.52 | 19.67 | 703,170 | +0.13(+0.68%) |
Dec 23, 2019 | 19.78 | 19.81 | 19.53 | 19.53 | 1,419,433 | -0.21(-1.08%) |
Dec 20, 2019 | 19.68 | 19.84 | 19.61 | 19.75 | 3,888,857 | +0.13(+0.68%) |
Dec 19, 2019 | 19.50 | 19.69 | 19.40 | 19.61 | 2,805,520 | +0.10(+0.50%) |
Dec 18, 2019 | 19.79 | 19.85 | 19.45 | 19.52 | 2,239,258 | -0.33(-1.65%) |
Dec 17, 2019 | 19.61 | 19.85 | 19.50 | 19.84 | 2,844,101 | +0.23(+1.18%) |
Dec 16, 2019 | 19.52 | 19.73 | 19.39 | 19.61 | 3,973,684 | +0.24(+1.26%) |
Dec 13, 2019 | 19.14 | 19.45 | 19.05 | 19.37 | 2,123,265 | +0.29(+1.51%) |
Dec 12, 2019 | 19.03 | 19.36 | 19.01 | 19.08 | 2,432,162 | +0.00(+0.02%) |
Dec 11, 2019 | 19.12 | 19.24 | 18.97 | 19.08 | 2,008,131 | +0.01(+0.07%) |
Dec 10, 2019 | 19.27 | 19.27 | 18.99 | 19.06 | 2,914,500 | -0.19(-0.97%) |
Dec 09, 2019 | 19.14 | 19.36 | 19.08 | 19.25 | 2,233,895 | +0.12(+0.65%) |
Dec 06, 2019 | 19.30 | 19.31 | 18.97 | 19.13 | 2,833,312 | +0.05(+0.28%) |
Dec 05, 2019 | 19.03 | 19.15 | 18.87 | 19.07 | 2,500,431 | +0.06(+0.33%) |
Dec 04, 2019 | 19.03 | 19.19 | 18.85 | 19.01 | 3,112,083 | +0.04(+0.19%) |
Dec 03, 2019 | 19.32 | 19.37 | 18.97 | 18.98 | 3,403,376 | -0.53(-2.73%) |