Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.39 | 22.90 | 21.94 | 22.60 | 2,406,121 | -0.44(-1.93%) |
Feb 27, 2020 | 23.74 | 24.32 | 23.04 | 23.05 | 942,584 | -1.25(-5.13%) |
Feb 26, 2020 | 24.52 | 25.10 | 24.12 | 24.29 | 1,157,193 | -0.14(-0.58%) |
Feb 25, 2020 | 26.01 | 26.12 | 24.41 | 24.43 | 1,243,776 | -1.47(-5.68%) |
Feb 24, 2020 | 26.09 | 26.68 | 25.88 | 25.91 | 1,634,485 | -0.73(-2.73%) |
Feb 21, 2020 | 25.50 | 27.01 | 25.50 | 26.63 | 2,289,718 | +2.00(+8.13%) |
Feb 20, 2020 | 24.44 | 24.68 | 24.13 | 24.63 | 1,066,257 | +0.17(+0.69%) |
Feb 19, 2020 | 23.90 | 24.52 | 23.80 | 24.46 | 833,090 | +0.61(+2.57%) |
Feb 18, 2020 | 23.97 | 24.16 | 23.68 | 23.85 | 702,396 | -0.24(-0.98%) |
Feb 14, 2020 | 24.28 | 24.36 | 23.91 | 24.08 | 602,880 | -0.19(-0.78%) |
Feb 13, 2020 | 23.80 | 24.41 | 23.70 | 24.27 | 1,037,567 | +0.37(+1.54%) |
Feb 12, 2020 | 23.81 | 24.05 | 23.66 | 23.91 | 674,409 | +0.29(+1.24%) |
Feb 11, 2020 | 23.13 | 23.63 | 23.08 | 23.61 | 937,908 | +0.51(+2.21%) |
Feb 10, 2020 | 22.45 | 23.11 | 22.45 | 23.10 | 577,103 | +0.65(+2.90%) |
Feb 07, 2020 | 22.49 | 22.55 | 22.23 | 22.45 | 531,386 | -0.09(-0.38%) |
Feb 06, 2020 | 22.63 | 22.64 | 22.24 | 22.54 | 824,073 | +0.03(+0.13%) |
Feb 05, 2020 | 22.28 | 22.81 | 22.28 | 22.51 | 1,170,301 | +0.27(+1.23%) |
Feb 04, 2020 | 22.15 | 22.50 | 22.05 | 22.23 | 855,694 | +0.35(+1.60%) |
Feb 03, 2020 | 21.69 | 22.12 | 21.69 | 21.89 | 1,548,259 | +0.32(+1.49%) |
Jan 31, 2020 | 21.84 | 22.00 | 21.55 | 21.56 | 947,005 | -0.43(-1.97%) |
Jan 30, 2020 | 22.37 | 22.53 | 21.75 | 22.00 | 999,928 | -0.62(-2.75%) |
Jan 29, 2020 | 23.29 | 23.38 | 22.56 | 22.62 | 1,130,140 | -0.69(-2.96%) |
Jan 28, 2020 | 23.29 | 23.60 | 23.20 | 23.31 | 2,012,070 | +0.50(+2.19%) |
Jan 27, 2020 | 22.28 | 23.08 | 22.20 | 22.81 | 1,855,976 | +0.26(+1.13%) |
Jan 24, 2020 | 23.13 | 23.23 | 22.47 | 22.56 | 944,781 | -0.58(-2.49%) |
Jan 23, 2020 | 23.04 | 23.15 | 22.82 | 23.13 | 711,814 | +0.08(+0.33%) |
Jan 22, 2020 | 22.96 | 23.09 | 22.70 | 23.06 | 820,193 | +0.19(+0.83%) |
Jan 21, 2020 | 22.51 | 22.87 | 22.42 | 22.87 | 719,542 | +0.30(+1.34%) |
Jan 17, 2020 | 22.96 | 22.96 | 22.52 | 22.56 | 749,258 | -0.28(-1.24%) |
Jan 16, 2020 | 22.62 | 22.85 | 22.57 | 22.85 | 754,080 | +0.41(+1.81%) |
Jan 15, 2020 | 22.29 | 22.55 | 22.24 | 22.44 | 884,873 | +0.13(+0.59%) |
Jan 14, 2020 | 22.32 | 22.56 | 22.22 | 22.31 | 631,311 | -0.01(-0.04%) |
Jan 13, 2020 | 22.00 | 22.35 | 21.93 | 22.32 | 1,300,855 | +0.39(+1.76%) |
Jan 10, 2020 | 21.85 | 22.02 | 21.64 | 21.93 | 929,423 | +0.14(+0.65%) |
Jan 09, 2020 | 21.85 | 22.06 | 21.64 | 21.79 | 744,802 | +0.11(+0.52%) |
Jan 08, 2020 | 21.60 | 21.84 | 21.58 | 21.68 | 943,895 | +0.14(+0.66%) |
Jan 07, 2020 | 21.89 | 22.00 | 21.49 | 21.54 | 693,629 | -0.43(-1.98%) |
Jan 06, 2020 | 21.82 | 22.00 | 21.67 | 21.97 | 751,802 | -0.05(-0.21%) |
Jan 03, 2020 | 21.60 | 22.06 | 21.55 | 22.02 | 919,361 | +0.13(+0.60%) |
Jan 02, 2020 | 22.07 | 22.19 | 21.51 | 21.89 | 837,166 | -0.15(-0.69%) |
Dec 31, 2019 | 21.75 | 22.14 | 21.75 | 22.04 | 722,991 | +0.26(+1.21%) |
Dec 30, 2019 | 21.82 | 21.93 | 21.65 | 21.77 | 701,979 | -0.05(-0.22%) |
Dec 27, 2019 | 21.89 | 21.89 | 21.68 | 21.82 | 317,222 | -0.03(-0.13%) |
Dec 26, 2019 | 21.83 | 22.05 | 21.78 | 21.85 | 366,524 | +0.06(+0.26%) |
Dec 24, 2019 | 21.64 | 21.87 | 21.53 | 21.79 | 387,021 | +0.21(+0.96%) |
Dec 23, 2019 | 21.40 | 21.63 | 21.18 | 21.58 | 658,761 | +0.32(+1.51%) |
Dec 20, 2019 | 21.38 | 21.46 | 21.21 | 21.26 | 2,425,398 | -0.09(-0.40%) |
Dec 19, 2019 | 21.69 | 21.72 | 21.20 | 21.35 | 628,678 | -0.25(-1.18%) |
Dec 18, 2019 | 21.51 | 21.61 | 21.43 | 21.60 | 447,077 | +0.21(+0.97%) |
Dec 17, 2019 | 21.38 | 21.54 | 21.23 | 21.39 | 538,215 | -0.05(-0.22%) |
Dec 16, 2019 | 21.60 | 21.74 | 21.41 | 21.44 | 696,858 | +0.04(+0.18%) |
Dec 13, 2019 | 21.43 | 21.54 | 21.20 | 21.40 | 488,278 | -0.09(-0.44%) |
Dec 12, 2019 | 21.48 | 21.72 | 21.40 | 21.50 | 639,763 | -0.04(-0.18%) |
Dec 11, 2019 | 21.65 | 21.69 | 21.53 | 21.54 | 417,480 | -0.12(-0.57%) |
Dec 10, 2019 | 21.53 | 21.72 | 21.35 | 21.66 | 566,969 | +0.04(+0.17%) |
Dec 09, 2019 | 21.69 | 21.79 | 21.48 | 21.62 | 797,403 | -0.08(-0.35%) |
Dec 06, 2019 | 21.79 | 22.19 | 21.66 | 21.70 | 1,156,722 | +0.32(+1.50%) |
Dec 05, 2019 | 21.40 | 21.52 | 21.26 | 21.38 | 1,243,169 | +0.08(+0.35%) |
Dec 04, 2019 | 20.97 | 21.48 | 20.97 | 21.30 | 1,295,385 | +0.37(+1.76%) |
Dec 03, 2019 | 20.59 | 21.10 | 20.44 | 20.93 | 521,121 | +0.19(+0.91%) |