Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.78 | 19.81 | 18.50 | 19.80 | 3,253,100 | +0.19(+0.97%) |
Feb 27, 2020 | 19.87 | 19.87 | 18.50 | 19.61 | 4,099,570 | -1.08(-5.22%) |
Feb 26, 2020 | 20.44 | 20.99 | 19.66 | 20.69 | 3,034,081 | +0.18(+0.88%) |
Feb 25, 2020 | 20.83 | 20.92 | 19.32 | 20.51 | 3,571,956 | -0.14(-0.68%) |
Feb 24, 2020 | 21.60 | 22.11 | 20.21 | 20.65 | 3,243,010 | -2.46(-10.64%) |
Feb 21, 2020 | 22.58 | 23.85 | 21.72 | 23.11 | 5,901,300 | -1.48(-6.02%) |
Feb 20, 2020 | 24.02 | 24.98 | 23.26 | 24.59 | 3,543,576 | +0.39(+1.61%) |
Feb 19, 2020 | 22.99 | 24.68 | 22.92 | 24.20 | 2,278,262 | +1.40(+6.14%) |
Feb 18, 2020 | 23.04 | 23.34 | 22.36 | 22.80 | 1,583,010 | -0.16(-0.70%) |
Feb 14, 2020 | 22.64 | 22.96 | 22.40 | 22.96 | 1,452,300 | +0.50(+2.23%) |
Feb 13, 2020 | 22.43 | 22.75 | 22.01 | 22.46 | 1,500,302 | +0.16(+0.72%) |
Feb 12, 2020 | 22.03 | 22.53 | 21.50 | 22.30 | 1,555,989 | +0.43(+1.97%) |
Feb 11, 2020 | 21.80 | 22.35 | 21.38 | 21.87 | 1,071,790 | +0.05(+0.23%) |
Feb 10, 2020 | 21.69 | 22.04 | 21.60 | 21.82 | 876,708 | +0.21(+0.97%) |
Feb 07, 2020 | 21.75 | 22.19 | 21.46 | 21.61 | 1,260,000 | -0.10(-0.46%) |
Feb 06, 2020 | 21.24 | 22.03 | 21.10 | 21.71 | 1,070,932 | +0.64(+3.04%) |
Feb 05, 2020 | 22.81 | 23.06 | 20.52 | 21.07 | 3,250,928 | -1.68(-7.38%) |
Feb 04, 2020 | 22.60 | 22.78 | 22.10 | 22.75 | 1,398,238 | +0.32(+1.43%) |
Feb 03, 2020 | 22.59 | 23.12 | 22.30 | 22.43 | 1,376,485 | -0.08(-0.36%) |
Jan 31, 2020 | 23.06 | 23.23 | 22.23 | 22.51 | 1,417,800 | -0.84(-3.60%) |
Jan 30, 2020 | 24.00 | 24.00 | 22.62 | 23.35 | 1,197,905 | -0.95(-3.91%) |
Jan 29, 2020 | 23.89 | 24.45 | 23.41 | 24.30 | 1,210,589 | +0.64(+2.70%) |
Jan 28, 2020 | 23.22 | 23.85 | 22.85 | 23.66 | 956,715 | +0.80(+3.50%) |
Jan 27, 2020 | 23.05 | 23.57 | 22.68 | 22.86 | 1,015,557 | -1.15(-4.79%) |
Jan 24, 2020 | 25.34 | 25.94 | 23.40 | 24.01 | 1,730,800 | -1.17(-4.65%) |
Jan 23, 2020 | 24.48 | 25.34 | 23.80 | 25.18 | 1,449,565 | +0.52(+2.11%) |
Jan 22, 2020 | 24.84 | 25.14 | 24.55 | 24.66 | 1,706,230 | +0.22(+0.90%) |
Jan 21, 2020 | 24.24 | 25.06 | 23.81 | 24.44 | 1,944,360 | +0.03(+0.12%) |
Jan 17, 2020 | 24.30 | 24.74 | 23.61 | 24.41 | 1,586,200 | +0.33(+1.37%) |
Jan 16, 2020 | 22.98 | 24.49 | 22.57 | 24.08 | 2,940,007 | +1.32(+5.80%) |
Jan 15, 2020 | 22.16 | 22.88 | 22.13 | 22.76 | 1,231,689 | +0.71(+3.22%) |
Jan 14, 2020 | 22.20 | 22.49 | 21.75 | 22.05 | 735,960 | -0.10(-0.45%) |
Jan 13, 2020 | 21.48 | 22.34 | 21.38 | 22.15 | 896,863 | +0.92(+4.33%) |
Jan 10, 2020 | 21.66 | 21.98 | 21.01 | 21.23 | 807,900 | -0.38(-1.76%) |
Jan 09, 2020 | 22.12 | 22.30 | 21.31 | 21.61 | 869,042 | -0.18(-0.83%) |
Jan 08, 2020 | 21.43 | 22.23 | 21.17 | 21.79 | 748,342 | +0.39(+1.82%) |
Jan 07, 2020 | 21.86 | 22.48 | 21.35 | 21.40 | 1,282,192 | -0.46(-2.10%) |
Jan 06, 2020 | 21.40 | 22.50 | 21.21 | 21.86 | 1,608,674 | +0.10(+0.46%) |
Jan 03, 2020 | 20.98 | 22.00 | 20.93 | 21.76 | 1,294,100 | +0.26(+1.21%) |
Jan 02, 2020 | 21.14 | 21.87 | 20.83 | 21.50 | 1,978,338 | +1.43(+7.13%) |
Dec 31, 2019 | 19.14 | 20.14 | 19.08 | 20.07 | 694,200 | +0.55(+2.82%) |
Dec 30, 2019 | 20.50 | 20.54 | 19.18 | 19.52 | 1,166,950 | -1.05(-5.10%) |
Dec 27, 2019 | 19.87 | 20.66 | 19.64 | 20.57 | 1,460,900 | +0.35(+1.73%) |
Dec 26, 2019 | 18.81 | 20.22 | 18.62 | 20.22 | 1,207,015 | +1.43(+7.61%) |
Dec 24, 2019 | 18.95 | 19.10 | 18.40 | 18.79 | 540,900 | -0.11(-0.58%) |
Dec 23, 2019 | 19.20 | 19.68 | 18.77 | 18.90 | 1,026,467 | -0.24(-1.25%) |
Dec 20, 2019 | 18.92 | 19.20 | 18.72 | 19.14 | 1,038,000 | +0.17(+0.90%) |
Dec 19, 2019 | 18.82 | 19.14 | 18.77 | 18.97 | 887,557 | +0.22(+1.17%) |
Dec 18, 2019 | 19.00 | 19.15 | 18.47 | 18.75 | 1,318,697 | -0.19(-1.00%) |
Dec 17, 2019 | 19.90 | 20.16 | 18.58 | 18.94 | 1,531,925 | -0.85(-4.30%) |
Dec 16, 2019 | 20.00 | 20.21 | 19.53 | 19.79 | 1,382,758 | -0.22(-1.10%) |
Dec 13, 2019 | 19.66 | 20.69 | 19.51 | 20.01 | 759,200 | +0.16(+0.81%) |
Dec 12, 2019 | 20.06 | 20.90 | 19.60 | 19.85 | 1,022,235 | -0.40(-1.98%) |
Dec 11, 2019 | 20.91 | 21.24 | 19.92 | 20.25 | 1,041,239 | -0.75(-3.57%) |
Dec 10, 2019 | 20.62 | 21.25 | 20.45 | 21.00 | 682,555 | +0.18(+0.86%) |
Dec 09, 2019 | 21.08 | 21.21 | 20.52 | 20.82 | 990,343 | -0.36(-1.70%) |
Dec 06, 2019 | 20.60 | 21.22 | 20.49 | 21.18 | 1,422,000 | +0.71(+3.47%) |
Dec 05, 2019 | 20.40 | 20.79 | 20.10 | 20.47 | 1,191,340 | +0.00(+0.00%) |
Dec 04, 2019 | 19.34 | 20.53 | 19.12 | 20.47 | 1,380,078 | +1.29(+6.73%) |
Dec 03, 2019 | 19.36 | 19.61 | 19.12 | 19.18 | 1,268,721 | -0.67(-3.38%) |