Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.20 | 18.13 | 17.18 | 18.13 | 8,964,910 | +0.27(+1.53%) |
Feb 27, 2020 | 18.25 | 18.60 | 17.84 | 17.85 | 8,233,422 | -1.03(-5.43%) |
Feb 26, 2020 | 19.51 | 19.67 | 18.86 | 18.88 | 4,881,895 | -0.51(-2.65%) |
Feb 25, 2020 | 20.16 | 20.27 | 19.21 | 19.39 | 3,605,785 | -0.69(-3.43%) |
Feb 24, 2020 | 20.35 | 20.42 | 19.99 | 20.08 | 3,301,329 | -1.06(-5.02%) |
Feb 21, 2020 | 21.22 | 21.32 | 21.04 | 21.14 | 2,190,517 | -0.24(-1.12%) |
Feb 20, 2020 | 21.44 | 21.55 | 21.28 | 21.38 | 2,554,612 | -0.06(-0.30%) |
Feb 19, 2020 | 20.84 | 21.48 | 20.79 | 21.44 | 3,313,963 | +0.70(+3.39%) |
Feb 18, 2020 | 20.37 | 20.78 | 20.32 | 20.74 | 3,124,530 | +0.16(+0.79%) |
Feb 14, 2020 | 20.77 | 20.83 | 20.51 | 20.58 | 3,571,245 | -0.06(-0.27%) |
Feb 13, 2020 | 20.79 | 20.81 | 20.56 | 20.63 | 1,834,422 | -0.30(-1.41%) |
Feb 12, 2020 | 21.03 | 21.17 | 20.62 | 20.93 | 3,022,219 | +0.33(+1.60%) |
Feb 11, 2020 | 20.83 | 20.96 | 20.53 | 20.60 | 3,472,640 | +0.11(+0.51%) |
Feb 10, 2020 | 20.25 | 20.51 | 20.20 | 20.49 | 3,062,016 | +0.14(+0.69%) |
Feb 07, 2020 | 20.28 | 20.57 | 20.14 | 20.35 | 3,165,852 | -0.13(-0.62%) |
Feb 06, 2020 | 20.46 | 20.58 | 20.15 | 20.48 | 2,789,348 | -0.06(-0.27%) |
Feb 05, 2020 | 20.53 | 20.86 | 20.46 | 20.53 | 4,799,266 | +0.46(+2.31%) |
Feb 04, 2020 | 20.16 | 20.54 | 20.06 | 20.07 | 4,970,829 | +0.34(+1.74%) |
Feb 03, 2020 | 19.78 | 19.95 | 19.59 | 19.73 | 3,687,823 | -0.04(-0.18%) |
Jan 31, 2020 | 20.30 | 20.42 | 19.56 | 19.76 | 7,252,522 | -0.90(-4.35%) |
Jan 30, 2020 | 20.30 | 20.72 | 20.27 | 20.66 | 4,711,924 | +0.09(+0.44%) |
Jan 29, 2020 | 20.74 | 20.87 | 20.57 | 20.57 | 3,589,128 | -0.08(-0.41%) |
Jan 28, 2020 | 20.61 | 20.84 | 20.58 | 20.65 | 3,335,223 | +0.12(+0.58%) |
Jan 27, 2020 | 20.69 | 20.91 | 20.51 | 20.53 | 4,035,111 | -0.73(-3.44%) |
Jan 24, 2020 | 21.62 | 21.64 | 20.98 | 21.27 | 4,252,499 | -0.41(-1.91%) |
Jan 23, 2020 | 21.37 | 21.71 | 21.02 | 21.68 | 4,278,295 | -0.02(-0.10%) |
Jan 22, 2020 | 21.78 | 21.86 | 21.62 | 21.70 | 4,085,057 | -0.18(-0.83%) |
Jan 21, 2020 | 21.98 | 22.14 | 21.81 | 21.88 | 2,783,695 | -0.39(-1.77%) |
Jan 17, 2020 | 22.38 | 22.45 | 22.18 | 22.28 | 2,815,261 | -0.05(-0.22%) |
Jan 16, 2020 | 22.49 | 22.66 | 22.32 | 22.33 | 1,998,978 | -0.05(-0.22%) |
Jan 15, 2020 | 22.45 | 22.54 | 22.28 | 22.38 | 2,774,575 | -0.28(-1.24%) |
Jan 14, 2020 | 22.30 | 22.71 | 22.16 | 22.66 | 6,378,013 | +0.38(+1.70%) |
Jan 13, 2020 | 22.33 | 22.35 | 21.96 | 22.28 | 2,773,818 | -0.04(-0.16%) |
Jan 10, 2020 | 22.53 | 22.65 | 22.23 | 22.31 | 4,322,532 | -0.25(-1.12%) |
Jan 09, 2020 | 22.01 | 22.59 | 21.81 | 22.57 | 5,694,603 | +0.44(+2.00%) |
Jan 08, 2020 | 22.55 | 22.62 | 21.96 | 22.12 | 4,226,258 | -0.51(-2.27%) |
Jan 07, 2020 | 22.65 | 22.71 | 22.33 | 22.64 | 6,274,379 | -0.11(-0.49%) |
Jan 06, 2020 | 22.65 | 22.85 | 22.57 | 22.75 | 3,448,376 | +0.26(+1.16%) |
Jan 03, 2020 | 22.74 | 23.04 | 22.36 | 22.49 | 3,217,523 | +0.18(+0.82%) |
Jan 02, 2020 | 22.52 | 22.73 | 22.17 | 22.31 | 3,791,766 | -0.42(-1.85%) |
Dec 31, 2019 | 22.45 | 22.87 | 22.38 | 22.73 | 1,574,029 | +0.11(+0.50%) |
Dec 30, 2019 | 22.53 | 22.80 | 22.49 | 22.61 | 1,653,576 | +0.10(+0.44%) |
Dec 27, 2019 | 22.62 | 22.73 | 22.37 | 22.52 | 2,342,255 | -0.09(-0.40%) |
Dec 26, 2019 | 22.51 | 22.80 | 22.47 | 22.61 | 1,792,395 | +0.23(+1.04%) |
Dec 24, 2019 | 22.35 | 22.54 | 22.26 | 22.38 | 992,700 | +0.05(+0.22%) |
Dec 23, 2019 | 22.19 | 22.41 | 22.13 | 22.33 | 2,718,832 | +0.13(+0.57%) |
Dec 20, 2019 | 22.08 | 22.44 | 22.05 | 22.20 | 3,857,070 | -0.04(-0.16%) |
Dec 19, 2019 | 21.68 | 22.35 | 21.59 | 22.23 | 3,724,822 | +0.51(+2.33%) |
Dec 18, 2019 | 21.57 | 21.83 | 21.44 | 21.73 | 3,119,050 | +0.11(+0.49%) |
Dec 17, 2019 | 21.24 | 21.68 | 21.23 | 21.62 | 2,985,027 | +0.44(+2.06%) |
Dec 16, 2019 | 21.47 | 21.64 | 21.19 | 21.19 | 3,067,873 | -0.14(-0.66%) |
Dec 13, 2019 | 21.53 | 21.75 | 21.21 | 21.33 | 3,558,861 | -0.08(-0.36%) |
Dec 12, 2019 | 20.74 | 21.47 | 20.74 | 21.41 | 3,896,519 | +0.67(+3.22%) |
Dec 11, 2019 | 20.81 | 20.94 | 20.70 | 20.74 | 2,838,632 | +0.00(+0.00%) |
Dec 10, 2019 | 20.53 | 20.79 | 20.45 | 20.74 | 3,664,612 | +0.20(+0.97%) |
Dec 09, 2019 | 20.16 | 20.60 | 20.11 | 20.54 | 3,561,640 | +0.19(+0.95%) |
Dec 06, 2019 | 19.42 | 20.40 | 19.40 | 20.34 | 4,893,526 | +0.90(+4.64%) |
Dec 05, 2019 | 19.84 | 19.88 | 19.39 | 19.44 | 3,230,224 | -0.23(-1.16%) |
Dec 04, 2019 | 19.26 | 19.80 | 19.07 | 19.67 | 9,777,793 | +0.78(+4.11%) |
Dec 03, 2019 | 18.98 | 19.10 | 18.71 | 18.89 | 11,623,099 | -0.27(-1.41%) |