Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.19 | 17.46 | 15.80 | 17.02 | 3,445,562 | -0.89(-4.98%) |
Feb 27, 2020 | 19.79 | 20.31 | 14.96 | 17.91 | 5,079,137 | -3.18(-15.06%) |
Feb 26, 2020 | 21.80 | 22.02 | 20.81 | 21.09 | 1,693,570 | -0.41(-1.92%) |
Feb 25, 2020 | 23.10 | 23.24 | 21.44 | 21.50 | 1,423,806 | -1.58(-6.84%) |
Feb 24, 2020 | 21.34 | 23.10 | 20.74 | 23.08 | 2,185,652 | +0.93(+4.21%) |
Feb 21, 2020 | 22.62 | 22.80 | 21.74 | 22.15 | 1,453,881 | -0.41(-1.83%) |
Feb 20, 2020 | 22.66 | 23.30 | 22.55 | 22.56 | 1,268,355 | +0.04(+0.17%) |
Feb 19, 2020 | 21.78 | 22.74 | 21.75 | 22.52 | 1,408,693 | +0.90(+4.17%) |
Feb 18, 2020 | 20.79 | 21.68 | 20.75 | 21.62 | 1,947,508 | +0.70(+3.33%) |
Feb 14, 2020 | 21.16 | 21.33 | 20.48 | 20.92 | 1,622,779 | -0.22(-1.02%) |
Feb 13, 2020 | 21.85 | 21.97 | 21.08 | 21.14 | 828,670 | -0.45(-2.09%) |
Feb 12, 2020 | 21.85 | 22.54 | 21.37 | 21.59 | 1,338,206 | +0.02(+0.09%) |
Feb 11, 2020 | 21.36 | 22.08 | 21.28 | 21.57 | 912,423 | +0.35(+1.66%) |
Feb 10, 2020 | 21.67 | 21.67 | 20.89 | 21.22 | 1,097,871 | -0.45(-2.08%) |
Feb 07, 2020 | 21.67 | 21.88 | 21.34 | 21.67 | 822,455 | -0.18(-0.81%) |
Feb 06, 2020 | 22.58 | 22.73 | 21.77 | 21.85 | 734,142 | -0.69(-3.05%) |
Feb 05, 2020 | 22.80 | 23.44 | 22.37 | 22.53 | 733,978 | -0.12(-0.52%) |
Feb 04, 2020 | 22.19 | 23.24 | 22.19 | 22.65 | 843,510 | +0.67(+3.03%) |
Feb 03, 2020 | 21.85 | 22.27 | 21.43 | 21.98 | 1,000,456 | +0.42(+1.96%) |
Jan 31, 2020 | 22.04 | 22.09 | 21.24 | 21.56 | 1,342,139 | -0.42(-1.91%) |
Jan 30, 2020 | 22.17 | 22.32 | 21.76 | 21.98 | 1,266,604 | -0.36(-1.63%) |
Jan 29, 2020 | 22.59 | 22.86 | 22.30 | 22.34 | 1,083,291 | -0.16(-0.70%) |
Jan 28, 2020 | 23.00 | 23.20 | 22.44 | 22.50 | 1,292,535 | -0.36(-1.59%) |
Jan 27, 2020 | 23.28 | 23.52 | 22.69 | 22.86 | 1,748,069 | -0.96(-4.03%) |
Jan 24, 2020 | 24.63 | 25.21 | 23.74 | 23.82 | 1,172,385 | -0.90(-3.65%) |
Jan 23, 2020 | 25.00 | 25.08 | 24.22 | 24.73 | 1,429,705 | -0.40(-1.59%) |
Jan 22, 2020 | 26.08 | 26.08 | 25.08 | 25.13 | 1,519,724 | -0.80(-3.09%) |
Jan 21, 2020 | 28.10 | 28.11 | 25.90 | 25.93 | 1,910,182 | -2.17(-7.72%) |
Jan 17, 2020 | 28.14 | 28.36 | 27.49 | 28.10 | 1,021,851 | -0.03(-0.10%) |
Jan 16, 2020 | 27.94 | 28.59 | 27.94 | 28.13 | 884,737 | +0.36(+1.31%) |
Jan 15, 2020 | 27.36 | 27.99 | 27.18 | 27.76 | 1,097,639 | +0.39(+1.43%) |
Jan 14, 2020 | 26.75 | 27.50 | 26.67 | 27.37 | 1,016,643 | +0.75(+2.83%) |
Jan 13, 2020 | 26.54 | 27.02 | 26.25 | 26.62 | 1,448,125 | +0.16(+0.60%) |
Jan 10, 2020 | 26.64 | 26.68 | 26.08 | 26.46 | 1,017,341 | -0.17(-0.63%) |
Jan 09, 2020 | 27.47 | 27.47 | 26.08 | 26.63 | 982,733 | -0.79(-2.89%) |
Jan 08, 2020 | 28.32 | 28.36 | 27.16 | 27.42 | 1,544,791 | -0.96(-3.38%) |
Jan 07, 2020 | 28.31 | 28.42 | 27.82 | 28.38 | 1,236,402 | -0.09(-0.33%) |
Jan 06, 2020 | 28.02 | 28.56 | 27.77 | 28.47 | 969,310 | +0.41(+1.46%) |
Jan 03, 2020 | 27.64 | 28.06 | 27.19 | 28.06 | 752,994 | +0.45(+1.62%) |
Jan 02, 2020 | 28.10 | 28.28 | 27.24 | 27.61 | 954,936 | -0.24(-0.87%) |
Dec 31, 2019 | 26.73 | 27.99 | 26.73 | 27.86 | 1,831,215 | +0.87(+3.21%) |
Dec 30, 2019 | 27.01 | 27.13 | 26.39 | 26.99 | 1,291,225 | +0.14(+0.52%) |
Dec 27, 2019 | 27.09 | 27.13 | 26.49 | 26.85 | 643,690 | -0.11(-0.41%) |
Dec 26, 2019 | 26.64 | 26.99 | 26.45 | 26.96 | 758,530 | +0.56(+2.12%) |
Dec 24, 2019 | 26.32 | 26.54 | 26.23 | 26.40 | 312,664 | +0.09(+0.35%) |
Dec 23, 2019 | 25.73 | 26.39 | 25.71 | 26.31 | 923,363 | +0.48(+1.88%) |
Dec 20, 2019 | 25.43 | 25.95 | 25.11 | 25.83 | 3,098,731 | +0.50(+1.99%) |
Dec 19, 2019 | 25.31 | 25.64 | 24.86 | 25.32 | 1,052,204 | -0.09(-0.37%) |
Dec 18, 2019 | 24.64 | 25.64 | 24.54 | 25.42 | 1,165,242 | +0.95(+3.88%) |
Dec 17, 2019 | 23.81 | 25.22 | 23.69 | 24.47 | 1,526,349 | +0.70(+2.95%) |
Dec 16, 2019 | 23.17 | 24.08 | 23.15 | 23.77 | 1,325,725 | +0.68(+2.93%) |
Dec 13, 2019 | 23.54 | 23.56 | 22.91 | 23.09 | 1,612,285 | -0.41(-1.74%) |
Dec 12, 2019 | 23.20 | 23.95 | 23.19 | 23.50 | 780,776 | +0.20(+0.88%) |
Dec 11, 2019 | 22.86 | 23.38 | 22.66 | 23.29 | 972,855 | +0.47(+2.04%) |
Dec 10, 2019 | 21.42 | 22.86 | 21.33 | 22.83 | 1,791,564 | +1.35(+6.29%) |
Dec 09, 2019 | 20.36 | 21.61 | 20.32 | 21.48 | 844,301 | +1.12(+5.49%) |
Dec 06, 2019 | 20.15 | 20.60 | 20.08 | 20.36 | 976,648 | +0.30(+1.49%) |
Dec 05, 2019 | 20.57 | 20.80 | 20.05 | 20.06 | 683,187 | -0.48(-2.36%) |
Dec 04, 2019 | 20.49 | 20.75 | 20.27 | 20.55 | 688,893 | +0.26(+1.29%) |
Dec 03, 2019 | 20.26 | 20.43 | 19.96 | 20.28 | 1,219,728 | -0.20(-1.00%) |