Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.87 | 18.37 | 17.57 | 18.26 | 8,490,446 | -0.16(-0.86%) |
Feb 27, 2020 | 19.00 | 19.21 | 18.41 | 18.42 | 8,088,345 | -1.01(-5.18%) |
Feb 26, 2020 | 19.65 | 20.11 | 19.42 | 19.43 | 5,859,552 | -0.14(-0.69%) |
Feb 25, 2020 | 20.30 | 20.40 | 19.33 | 19.56 | 5,925,257 | -0.68(-3.38%) |
Feb 24, 2020 | 20.24 | 20.42 | 20.05 | 20.25 | 3,721,658 | -0.38(-1.84%) |
Feb 21, 2020 | 20.95 | 20.95 | 20.42 | 20.63 | 5,682,084 | -0.44(-2.09%) |
Feb 20, 2020 | 21.05 | 21.13 | 20.83 | 21.07 | 2,399,392 | -0.05(-0.24%) |
Feb 19, 2020 | 21.07 | 21.23 | 20.93 | 21.12 | 3,163,884 | +0.11(+0.52%) |
Feb 18, 2020 | 20.62 | 21.07 | 20.57 | 21.01 | 5,255,445 | +0.33(+1.59%) |
Feb 14, 2020 | 21.21 | 21.29 | 20.62 | 20.68 | 2,955,952 | -0.50(-2.35%) |
Feb 13, 2020 | 21.09 | 21.21 | 20.96 | 21.18 | 5,143,849 | +0.07(+0.32%) |
Feb 12, 2020 | 20.28 | 21.25 | 20.10 | 21.11 | 10,540,694 | +1.46(+7.44%) |
Feb 11, 2020 | 19.65 | 19.82 | 19.44 | 19.65 | 4,725,635 | +0.08(+0.39%) |
Feb 10, 2020 | 19.42 | 19.58 | 19.38 | 19.57 | 3,685,014 | +0.12(+0.61%) |
Feb 07, 2020 | 19.51 | 19.56 | 19.24 | 19.45 | 4,247,658 | -0.16(-0.82%) |
Feb 06, 2020 | 19.99 | 20.08 | 19.61 | 19.61 | 3,035,890 | -0.26(-1.32%) |
Feb 05, 2020 | 19.47 | 20.08 | 19.44 | 19.87 | 5,057,022 | +0.55(+2.84%) |
Feb 04, 2020 | 19.48 | 19.48 | 19.27 | 19.33 | 5,757,415 | +0.08(+0.39%) |
Feb 03, 2020 | 19.29 | 19.48 | 19.19 | 19.25 | 3,951,193 | +0.07(+0.35%) |
Jan 31, 2020 | 19.60 | 19.65 | 19.11 | 19.18 | 5,712,143 | -0.42(-2.16%) |
Jan 30, 2020 | 19.31 | 19.65 | 19.15 | 19.60 | 4,551,827 | +0.15(+0.78%) |
Jan 29, 2020 | 19.65 | 19.71 | 19.44 | 19.45 | 2,484,291 | -0.18(-0.90%) |
Jan 28, 2020 | 19.66 | 19.78 | 19.53 | 19.63 | 2,606,503 | +0.06(+0.30%) |
Jan 27, 2020 | 19.51 | 19.64 | 19.46 | 19.57 | 3,013,535 | -0.21(-1.07%) |
Jan 24, 2020 | 19.98 | 19.98 | 19.58 | 19.78 | 2,659,860 | -0.11(-0.55%) |
Jan 23, 2020 | 19.92 | 20.00 | 19.68 | 19.89 | 3,362,131 | -0.14(-0.68%) |
Jan 22, 2020 | 20.39 | 20.39 | 19.99 | 20.03 | 3,273,061 | -0.30(-1.46%) |
Jan 21, 2020 | 20.31 | 20.36 | 20.12 | 20.32 | 3,510,645 | -0.08(-0.41%) |
Jan 17, 2020 | 20.13 | 20.41 | 20.09 | 20.41 | 3,216,660 | +0.35(+1.73%) |
Jan 16, 2020 | 20.17 | 20.31 | 20.03 | 20.06 | 3,747,840 | -0.05(-0.25%) |
Jan 15, 2020 | 19.95 | 20.23 | 19.87 | 20.11 | 1,933,914 | +0.14(+0.72%) |
Jan 14, 2020 | 19.70 | 20.00 | 19.65 | 19.97 | 3,826,694 | +0.23(+1.16%) |
Jan 13, 2020 | 19.55 | 19.77 | 19.48 | 19.74 | 2,783,203 | +0.20(+1.04%) |
Jan 10, 2020 | 19.55 | 19.72 | 19.52 | 19.54 | 4,408,840 | -0.03(-0.17%) |
Jan 09, 2020 | 19.57 | 19.57 | 19.32 | 19.57 | 4,599,944 | +0.10(+0.52%) |
Jan 08, 2020 | 19.45 | 19.57 | 19.28 | 19.47 | 5,252,298 | +0.05(+0.26%) |
Jan 07, 2020 | 19.33 | 19.45 | 19.23 | 19.42 | 3,376,759 | +0.04(+0.22%) |
Jan 06, 2020 | 19.08 | 19.39 | 19.03 | 19.38 | 3,932,511 | +0.17(+0.88%) |
Jan 03, 2020 | 18.94 | 19.25 | 18.94 | 19.21 | 2,724,120 | +0.02(+0.09%) |
Jan 02, 2020 | 19.66 | 19.74 | 18.92 | 19.19 | 5,340,845 | -0.33(-1.69%) |
Dec 31, 2019 | 19.48 | 19.52 | 19.42 | 19.52 | 2,531,458 | +0.02(+0.09%) |
Dec 30, 2019 | 19.55 | 19.58 | 19.43 | 19.50 | 1,925,242 | +0.02(+0.09%) |
Dec 27, 2019 | 19.58 | 19.67 | 19.47 | 19.49 | 1,450,875 | -0.07(-0.35%) |
Dec 26, 2019 | 19.45 | 19.56 | 19.39 | 19.55 | 1,172,710 | +0.10(+0.52%) |
Dec 24, 2019 | 19.52 | 19.53 | 19.40 | 19.45 | 814,076 | -0.01(-0.04%) |
Dec 23, 2019 | 19.51 | 19.55 | 19.37 | 19.46 | 2,093,787 | -0.01(-0.04%) |
Dec 20, 2019 | 19.61 | 19.71 | 19.30 | 19.47 | 9,718,265 | +0.21(+1.10%) |
Dec 19, 2019 | 19.04 | 19.30 | 18.97 | 19.26 | 3,573,998 | +0.25(+1.29%) |
Dec 18, 2019 | 19.05 | 19.14 | 18.84 | 19.01 | 5,354,629 | -0.04(-0.22%) |
Dec 17, 2019 | 19.29 | 19.35 | 19.03 | 19.05 | 5,549,456 | -0.29(-1.49%) |
Dec 16, 2019 | 19.55 | 19.58 | 19.29 | 19.34 | 4,270,030 | -0.12(-0.61%) |
Dec 13, 2019 | 19.54 | 19.61 | 19.40 | 19.46 | 3,495,001 | -0.03(-0.13%) |
Dec 12, 2019 | 19.29 | 19.49 | 19.16 | 19.49 | 3,309,993 | +0.31(+1.63%) |
Dec 11, 2019 | 19.00 | 19.28 | 18.96 | 19.17 | 3,365,196 | +0.25(+1.34%) |
Dec 10, 2019 | 18.90 | 19.15 | 18.82 | 18.92 | 3,553,919 | +0.00(+0.00%) |
Dec 09, 2019 | 18.97 | 19.07 | 18.90 | 18.92 | 2,478,941 | -0.08(-0.44%) |
Dec 06, 2019 | 19.00 | 19.03 | 18.82 | 19.00 | 3,729,319 | +0.18(+0.94%) |
Dec 05, 2019 | 18.74 | 18.85 | 18.64 | 18.83 | 3,741,522 | +0.14(+0.72%) |
Dec 04, 2019 | 18.84 | 19.05 | 18.69 | 18.69 | 3,497,797 | -0.14(-0.72%) |
Dec 03, 2019 | 18.55 | 18.84 | 18.35 | 18.83 | 4,583,991 | +0.07(+0.36%) |