Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.70 | 16.24 | 15.42 | 15.78 | 12,169,400 | -0.49(-3.01%) |
Feb 27, 2020 | 16.40 | 17.11 | 15.65 | 16.27 | 12,925,524 | -0.85(-4.96%) |
Feb 26, 2020 | 18.36 | 18.48 | 16.98 | 17.12 | 9,700,169 | -1.13(-6.19%) |
Feb 25, 2020 | 19.53 | 19.58 | 18.21 | 18.25 | 7,476,105 | -1.13(-5.83%) |
Feb 24, 2020 | 19.94 | 19.95 | 19.11 | 19.38 | 4,804,504 | -1.23(-5.97%) |
Feb 21, 2020 | 20.71 | 20.80 | 20.31 | 20.61 | 3,574,800 | -0.22(-1.06%) |
Feb 20, 2020 | 20.70 | 20.93 | 20.50 | 20.83 | 3,368,210 | +0.02(+0.10%) |
Feb 19, 2020 | 21.33 | 21.34 | 20.81 | 20.81 | 4,196,233 | -0.49(-2.30%) |
Feb 18, 2020 | 21.19 | 21.54 | 21.15 | 21.30 | 4,065,041 | +0.03(+0.14%) |
Feb 14, 2020 | 21.58 | 21.65 | 21.18 | 21.27 | 5,467,500 | -0.29(-1.35%) |
Feb 13, 2020 | 20.99 | 21.59 | 20.94 | 21.56 | 4,943,114 | +0.43(+2.04%) |
Feb 12, 2020 | 20.54 | 21.34 | 20.52 | 21.13 | 4,591,615 | +0.62(+3.02%) |
Feb 11, 2020 | 20.10 | 20.66 | 20.10 | 20.51 | 4,801,922 | +0.49(+2.45%) |
Feb 10, 2020 | 19.90 | 20.10 | 19.88 | 20.02 | 3,389,427 | +0.08(+0.40%) |
Feb 07, 2020 | 20.02 | 20.08 | 19.85 | 19.94 | 3,756,300 | -0.14(-0.70%) |
Feb 06, 2020 | 20.75 | 20.91 | 20.06 | 20.08 | 5,916,326 | -0.61(-2.95%) |
Feb 05, 2020 | 20.57 | 20.73 | 20.30 | 20.69 | 3,349,573 | +0.27(+1.32%) |
Feb 04, 2020 | 20.29 | 20.59 | 20.18 | 20.42 | 4,040,281 | +0.40(+2.00%) |
Feb 03, 2020 | 19.98 | 20.37 | 19.90 | 20.02 | 4,303,464 | +0.19(+0.96%) |
Jan 31, 2020 | 20.13 | 20.23 | 19.67 | 19.83 | 6,018,100 | -0.37(-1.83%) |
Jan 30, 2020 | 19.75 | 20.23 | 19.64 | 20.20 | 4,752,060 | +0.26(+1.30%) |
Jan 29, 2020 | 20.35 | 20.40 | 19.91 | 19.94 | 3,565,215 | -0.33(-1.63%) |
Jan 28, 2020 | 20.24 | 20.46 | 19.81 | 20.27 | 5,055,340 | +0.23(+1.15%) |
Jan 27, 2020 | 20.18 | 20.30 | 19.78 | 20.04 | 8,532,648 | -0.61(-2.93%) |
Jan 24, 2020 | 21.10 | 21.19 | 20.26 | 20.64 | 11,268,299 | -0.43(-2.02%) |
Jan 23, 2020 | 19.85 | 21.15 | 19.76 | 21.07 | 15,980,466 | +1.27(+6.41%) |
Jan 22, 2020 | 19.29 | 20.10 | 19.25 | 19.80 | 12,387,706 | +0.75(+3.94%) |
Jan 21, 2020 | 19.15 | 19.45 | 18.61 | 19.05 | 10,829,434 | -0.16(-0.83%) |
Jan 17, 2020 | 19.12 | 19.34 | 19.06 | 19.21 | 5,571,700 | +0.21(+1.11%) |
Jan 16, 2020 | 18.77 | 19.06 | 18.72 | 19.00 | 5,803,991 | +0.30(+1.60%) |
Jan 15, 2020 | 18.47 | 18.76 | 18.47 | 18.70 | 5,103,011 | +0.18(+0.97%) |
Jan 14, 2020 | 18.79 | 19.15 | 18.48 | 18.52 | 7,008,243 | -0.08(-0.43%) |
Jan 13, 2020 | 18.71 | 18.75 | 18.42 | 18.60 | 8,568,934 | -0.11(-0.59%) |
Jan 10, 2020 | 18.79 | 18.82 | 18.57 | 18.71 | 3,715,200 | +0.00(+0.00%) |
Jan 09, 2020 | 18.68 | 18.92 | 18.62 | 18.71 | 3,837,918 | +0.21(+1.14%) |
Jan 08, 2020 | 18.29 | 18.77 | 18.20 | 18.50 | 5,177,892 | +0.09(+0.49%) |
Jan 07, 2020 | 18.47 | 18.56 | 18.27 | 18.41 | 2,662,518 | -0.07(-0.38%) |
Jan 06, 2020 | 18.35 | 18.52 | 18.31 | 18.48 | 2,834,338 | -0.09(-0.48%) |
Jan 03, 2020 | 18.57 | 18.63 | 18.10 | 18.57 | 5,434,300 | -0.32(-1.69%) |
Jan 02, 2020 | 18.90 | 19.06 | 18.82 | 18.89 | 3,199,432 | +0.17(+0.91%) |
Dec 31, 2019 | 18.66 | 18.81 | 18.62 | 18.72 | 3,468,400 | +0.01(+0.05%) |
Dec 30, 2019 | 18.90 | 18.93 | 18.62 | 18.71 | 2,645,131 | -0.18(-0.95%) |
Dec 27, 2019 | 19.07 | 19.09 | 18.81 | 18.89 | 2,497,900 | -0.21(-1.10%) |
Dec 26, 2019 | 19.10 | 19.21 | 19.01 | 19.10 | 1,732,824 | -0.02(-0.10%) |
Dec 24, 2019 | 19.18 | 19.24 | 19.10 | 19.12 | 875,200 | -0.08(-0.42%) |
Dec 23, 2019 | 19.29 | 19.39 | 19.17 | 19.20 | 2,510,495 | -0.01(-0.05%) |
Dec 20, 2019 | 18.95 | 19.27 | 18.94 | 19.21 | 6,308,900 | +0.32(+1.69%) |
Dec 19, 2019 | 18.81 | 18.95 | 18.79 | 18.89 | 2,414,597 | +0.10(+0.53%) |
Dec 18, 2019 | 19.04 | 19.09 | 18.73 | 18.79 | 3,089,731 | -0.18(-0.95%) |
Dec 17, 2019 | 18.68 | 19.01 | 18.68 | 18.97 | 3,625,313 | +0.27(+1.44%) |
Dec 16, 2019 | 18.67 | 18.99 | 18.66 | 18.70 | 3,241,783 | +0.12(+0.65%) |
Dec 13, 2019 | 18.93 | 18.93 | 18.54 | 18.58 | 4,298,400 | -0.34(-1.80%) |
Dec 12, 2019 | 18.89 | 19.12 | 18.81 | 18.92 | 5,639,542 | +0.19(+1.01%) |
Dec 11, 2019 | 18.80 | 18.82 | 18.39 | 18.73 | 7,495,102 | -0.17(-0.90%) |
Dec 10, 2019 | 18.91 | 19.17 | 18.77 | 18.90 | 4,399,492 | -0.03(-0.16%) |
Dec 09, 2019 | 18.95 | 19.05 | 18.88 | 18.93 | 3,267,473 | -0.09(-0.47%) |
Dec 06, 2019 | 19.25 | 19.43 | 18.88 | 19.02 | 5,108,600 | -0.12(-0.63%) |
Dec 05, 2019 | 19.36 | 19.40 | 19.09 | 19.14 | 5,674,268 | -0.18(-0.93%) |
Dec 04, 2019 | 18.83 | 19.49 | 18.81 | 19.32 | 12,866,785 | +0.52(+2.77%) |
Dec 03, 2019 | 19.03 | 19.06 | 18.72 | 18.80 | 2,985,891 | -0.40(-2.08%) |