Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.59 | 19.07 | 18.27 | 18.63 | 3,521,755 | -0.39(-2.07%) |
Feb 27, 2020 | 19.32 | 19.89 | 19.03 | 19.03 | 2,011,627 | -0.61(-3.13%) |
Feb 26, 2020 | 20.12 | 20.38 | 19.59 | 19.64 | 2,082,668 | -0.33(-1.67%) |
Feb 25, 2020 | 20.50 | 20.71 | 19.93 | 19.98 | 2,495,042 | -0.57(-2.78%) |
Feb 24, 2020 | 20.38 | 20.82 | 20.33 | 20.55 | 2,136,808 | -0.27(-1.31%) |
Feb 21, 2020 | 21.05 | 21.27 | 20.82 | 20.82 | 1,934,355 | -0.18(-0.86%) |
Feb 20, 2020 | 20.45 | 21.03 | 20.45 | 21.00 | 2,244,134 | +0.47(+2.30%) |
Feb 19, 2020 | 21.24 | 21.29 | 20.47 | 20.53 | 2,115,210 | -0.62(-2.93%) |
Feb 18, 2020 | 20.93 | 21.27 | 20.93 | 21.15 | 1,989,563 | +0.07(+0.33%) |
Feb 14, 2020 | 21.25 | 21.27 | 20.89 | 21.08 | 1,838,590 | -0.21(-0.98%) |
Feb 13, 2020 | 21.40 | 21.54 | 21.23 | 21.29 | 1,253,998 | -0.04(-0.20%) |
Feb 12, 2020 | 21.67 | 21.73 | 21.30 | 21.33 | 1,764,302 | -0.30(-1.37%) |
Feb 11, 2020 | 21.58 | 21.82 | 21.53 | 21.63 | 1,288,556 | +0.10(+0.49%) |
Feb 10, 2020 | 21.37 | 21.52 | 21.25 | 21.52 | 1,645,337 | +0.08(+0.37%) |
Feb 07, 2020 | 21.71 | 21.79 | 21.40 | 21.44 | 1,302,492 | -0.26(-1.21%) |
Feb 06, 2020 | 22.47 | 22.60 | 21.53 | 21.71 | 2,057,667 | -0.58(-2.62%) |
Feb 05, 2020 | 22.08 | 22.38 | 22.03 | 22.29 | 1,342,676 | +0.34(+1.55%) |
Feb 04, 2020 | 22.01 | 22.47 | 21.89 | 21.95 | 2,184,781 | +0.17(+0.80%) |
Feb 03, 2020 | 21.47 | 21.97 | 21.46 | 21.78 | 1,717,198 | +0.40(+1.88%) |
Jan 31, 2020 | 21.61 | 21.70 | 21.37 | 21.37 | 1,918,907 | -0.36(-1.65%) |
Jan 30, 2020 | 21.39 | 21.75 | 21.37 | 21.73 | 973,422 | +0.21(+0.97%) |
Jan 29, 2020 | 21.65 | 21.75 | 21.49 | 21.52 | 1,379,900 | -0.14(-0.64%) |
Jan 28, 2020 | 21.77 | 21.90 | 21.64 | 21.66 | 1,200,241 | -0.02(-0.08%) |
Jan 27, 2020 | 21.51 | 21.80 | 21.41 | 21.68 | 1,278,089 | -0.10(-0.44%) |
Jan 24, 2020 | 22.06 | 22.07 | 21.68 | 21.78 | 1,358,519 | -0.26(-1.19%) |
Jan 23, 2020 | 21.89 | 22.15 | 21.59 | 22.04 | 1,625,320 | +0.15(+0.68%) |
Jan 22, 2020 | 21.85 | 21.95 | 21.78 | 21.89 | 1,722,980 | +0.12(+0.56%) |
Jan 21, 2020 | 21.87 | 21.95 | 21.72 | 21.77 | 1,020,788 | -0.14(-0.64%) |
Jan 17, 2020 | 21.99 | 22.06 | 21.82 | 21.91 | 1,091,788 | +0.02(+0.08%) |
Jan 16, 2020 | 21.70 | 21.89 | 21.62 | 21.89 | 1,910,606 | +0.36(+1.66%) |
Jan 15, 2020 | 21.45 | 21.67 | 21.43 | 21.53 | 2,146,246 | +0.05(+0.24%) |
Jan 14, 2020 | 21.38 | 21.49 | 21.31 | 21.48 | 2,273,465 | +0.00(+0.00%) |
Jan 13, 2020 | 21.49 | 21.59 | 21.41 | 21.48 | 1,635,386 | -0.02(-0.08%) |
Jan 10, 2020 | 21.66 | 21.68 | 21.42 | 21.50 | 993,826 | -0.22(-1.00%) |
Jan 09, 2020 | 21.58 | 21.76 | 21.52 | 21.71 | 1,668,199 | +0.34(+1.59%) |
Jan 08, 2020 | 21.39 | 21.47 | 21.33 | 21.37 | 1,500,963 | -0.01(-0.04%) |
Jan 07, 2020 | 21.35 | 21.54 | 21.28 | 21.38 | 988,788 | -0.14(-0.65%) |
Jan 06, 2020 | 21.49 | 21.58 | 21.37 | 21.52 | 1,313,971 | -0.12(-0.56%) |
Jan 03, 2020 | 21.47 | 21.85 | 21.40 | 21.65 | 1,558,109 | -0.12(-0.56%) |
Jan 02, 2020 | 22.04 | 22.06 | 21.61 | 21.77 | 877,159 | -0.19(-0.87%) |
Dec 31, 2019 | 21.92 | 22.02 | 21.85 | 21.96 | 987,639 | +0.04(+0.20%) |
Dec 30, 2019 | 22.06 | 22.21 | 21.92 | 21.92 | 716,913 | -0.14(-0.63%) |
Dec 27, 2019 | 21.89 | 22.15 | 21.83 | 22.06 | 1,225,268 | +0.24(+1.08%) |
Dec 26, 2019 | 21.98 | 22.07 | 21.77 | 21.82 | 712,700 | -0.12(-0.56%) |
Dec 24, 2019 | 21.96 | 21.99 | 21.82 | 21.94 | 580,438 | -0.01(-0.04%) |
Dec 23, 2019 | 22.19 | 22.19 | 21.90 | 21.95 | 1,039,309 | -0.19(-0.87%) |
Dec 20, 2019 | 22.20 | 22.35 | 22.11 | 22.14 | 3,469,684 | -0.04(-0.20%) |
Dec 19, 2019 | 22.47 | 22.47 | 22.10 | 22.19 | 1,552,903 | -0.29(-1.28%) |
Dec 18, 2019 | 22.74 | 22.77 | 22.39 | 22.47 | 1,624,965 | -0.20(-0.89%) |
Dec 17, 2019 | 22.71 | 22.72 | 22.54 | 22.68 | 1,169,801 | -0.03(-0.12%) |
Dec 16, 2019 | 22.70 | 22.77 | 22.47 | 22.70 | 1,236,062 | +0.06(+0.27%) |
Dec 13, 2019 | 22.65 | 22.70 | 22.53 | 22.64 | 1,234,434 | -0.04(-0.19%) |
Dec 12, 2019 | 22.61 | 22.97 | 22.58 | 22.68 | 1,028,008 | +0.07(+0.31%) |
Dec 11, 2019 | 22.54 | 22.67 | 22.48 | 22.61 | 885,813 | +0.09(+0.39%) |
Dec 10, 2019 | 22.32 | 22.55 | 22.26 | 22.53 | 990,981 | +0.20(+0.90%) |
Dec 09, 2019 | 22.20 | 22.44 | 22.13 | 22.33 | 946,245 | +0.12(+0.55%) |
Dec 06, 2019 | 22.26 | 22.42 | 22.14 | 22.20 | 805,006 | +0.10(+0.47%) |
Dec 05, 2019 | 22.11 | 22.19 | 21.97 | 22.10 | 695,818 | +0.08(+0.36%) |
Dec 04, 2019 | 22.09 | 22.22 | 21.97 | 22.02 | 752,257 | +0.04(+0.16%) |
Dec 03, 2019 | 22.03 | 22.08 | 21.77 | 21.99 | 1,379,748 | -0.22(-0.98%) |