Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.47 | 17.56 | 16.72 | 16.84 | 9,369,545 | -0.96(-5.41%) |
Feb 27, 2020 | 19.14 | 19.53 | 17.78 | 17.81 | 5,323,409 | -1.61(-8.27%) |
Feb 26, 2020 | 19.95 | 20.92 | 19.35 | 19.41 | 7,006,401 | -0.95(-4.66%) |
Feb 25, 2020 | 20.89 | 21.32 | 20.34 | 20.36 | 6,079,430 | -0.38(-1.84%) |
Feb 24, 2020 | 20.81 | 21.09 | 20.69 | 20.74 | 3,320,731 | -0.49(-2.30%) |
Feb 21, 2020 | 20.89 | 21.27 | 20.80 | 21.23 | 5,864,150 | +0.31(+1.46%) |
Feb 20, 2020 | 20.68 | 20.95 | 20.49 | 20.93 | 1,851,191 | +0.25(+1.22%) |
Feb 19, 2020 | 20.61 | 20.87 | 20.57 | 20.67 | 1,600,076 | +0.09(+0.43%) |
Feb 18, 2020 | 20.39 | 20.66 | 20.26 | 20.58 | 1,862,655 | +0.27(+1.31%) |
Feb 14, 2020 | 20.33 | 20.41 | 20.26 | 20.32 | 1,292,219 | +0.00(+0.00%) |
Feb 13, 2020 | 20.18 | 20.36 | 20.08 | 20.32 | 1,849,456 | +0.03(+0.13%) |
Feb 12, 2020 | 20.03 | 20.29 | 19.96 | 20.29 | 2,714,721 | +0.35(+1.78%) |
Feb 11, 2020 | 19.74 | 20.00 | 19.73 | 19.94 | 3,415,641 | +0.28(+1.44%) |
Feb 10, 2020 | 19.52 | 19.79 | 19.50 | 19.65 | 2,761,615 | +0.20(+1.00%) |
Feb 07, 2020 | 19.37 | 19.61 | 19.32 | 19.46 | 3,812,611 | +0.04(+0.18%) |
Feb 06, 2020 | 19.81 | 19.86 | 19.20 | 19.42 | 4,138,400 | -0.34(-1.71%) |
Feb 05, 2020 | 19.93 | 20.00 | 19.74 | 19.76 | 2,032,843 | -0.08(-0.40%) |
Feb 04, 2020 | 19.53 | 20.02 | 19.48 | 19.84 | 2,540,721 | +0.39(+2.01%) |
Feb 03, 2020 | 19.27 | 19.65 | 19.27 | 19.45 | 2,043,619 | +0.23(+1.20%) |
Jan 31, 2020 | 19.48 | 19.54 | 19.15 | 19.22 | 1,968,886 | -0.21(-1.07%) |
Jan 30, 2020 | 19.38 | 19.55 | 19.37 | 19.43 | 1,285,761 | -0.11(-0.57%) |
Jan 29, 2020 | 19.39 | 19.63 | 19.14 | 19.54 | 2,159,118 | +0.21(+1.10%) |
Jan 28, 2020 | 19.65 | 19.74 | 19.31 | 19.32 | 2,718,933 | -0.24(-1.22%) |
Jan 27, 2020 | 19.31 | 19.74 | 19.29 | 19.56 | 2,564,898 | -0.03(-0.14%) |
Jan 24, 2020 | 19.76 | 19.87 | 19.44 | 19.59 | 2,560,195 | -0.10(-0.50%) |
Jan 23, 2020 | 19.39 | 19.71 | 19.32 | 19.69 | 2,738,034 | +0.19(+0.95%) |
Jan 22, 2020 | 19.32 | 19.63 | 19.32 | 19.50 | 3,120,792 | +0.29(+1.52%) |
Jan 21, 2020 | 19.17 | 19.29 | 19.08 | 19.21 | 2,067,789 | -0.03(-0.14%) |
Jan 17, 2020 | 19.11 | 19.35 | 19.09 | 19.24 | 1,844,400 | +0.16(+0.84%) |
Jan 16, 2020 | 19.16 | 19.24 | 19.00 | 19.08 | 1,848,857 | -0.06(-0.32%) |
Jan 15, 2020 | 18.96 | 19.24 | 18.96 | 19.14 | 2,086,417 | +0.14(+0.75%) |
Jan 14, 2020 | 18.98 | 19.09 | 18.88 | 19.00 | 2,636,281 | +0.06(+0.33%) |
Jan 13, 2020 | 19.09 | 19.14 | 18.73 | 18.93 | 3,996,929 | -0.23(-1.23%) |
Jan 10, 2020 | 19.36 | 19.37 | 19.12 | 19.17 | 3,347,705 | -0.14(-0.71%) |
Jan 09, 2020 | 19.39 | 19.54 | 19.27 | 19.31 | 2,199,451 | +0.04(+0.23%) |
Jan 08, 2020 | 19.43 | 19.56 | 19.26 | 19.26 | 2,430,538 | -0.21(-1.07%) |
Jan 07, 2020 | 19.59 | 19.62 | 19.34 | 19.47 | 2,679,480 | -0.16(-0.79%) |
Jan 06, 2020 | 19.71 | 19.74 | 19.37 | 19.63 | 2,626,831 | -0.22(-1.12%) |
Jan 03, 2020 | 19.73 | 19.95 | 19.71 | 19.85 | 1,871,914 | +0.04(+0.18%) |
Jan 02, 2020 | 19.70 | 19.84 | 19.48 | 19.81 | 2,660,736 | +0.12(+0.58%) |
Dec 31, 2019 | 19.63 | 19.79 | 19.57 | 19.70 | 2,317,538 | +0.04(+0.23%) |
Dec 30, 2019 | 19.63 | 19.68 | 19.36 | 19.65 | 2,536,599 | +0.00(+0.00%) |
Dec 27, 2019 | 19.63 | 19.73 | 19.48 | 19.65 | 1,922,091 | +0.02(+0.09%) |
Dec 26, 2019 | 19.69 | 19.77 | 19.59 | 19.63 | 1,525,693 | -0.03(-0.14%) |
Dec 24, 2019 | 19.55 | 19.67 | 19.51 | 19.66 | 703,391 | +0.13(+0.68%) |
Dec 23, 2019 | 19.78 | 19.80 | 19.52 | 19.53 | 1,419,878 | -0.21(-1.08%) |
Dec 20, 2019 | 19.67 | 19.83 | 19.61 | 19.74 | 3,890,076 | +0.13(+0.68%) |
Dec 19, 2019 | 19.49 | 19.69 | 19.40 | 19.61 | 2,806,399 | +0.10(+0.50%) |
Dec 18, 2019 | 19.79 | 19.85 | 19.44 | 19.51 | 2,239,959 | -0.33(-1.65%) |
Dec 17, 2019 | 19.61 | 19.85 | 19.49 | 19.84 | 2,844,992 | +0.23(+1.18%) |
Dec 16, 2019 | 19.51 | 19.72 | 19.39 | 19.61 | 3,974,930 | +0.24(+1.26%) |
Dec 13, 2019 | 19.13 | 19.44 | 19.04 | 19.36 | 2,123,930 | +0.29(+1.51%) |
Dec 12, 2019 | 19.02 | 19.35 | 19.01 | 19.08 | 2,432,924 | +0.00(+0.02%) |
Dec 11, 2019 | 19.11 | 19.24 | 18.96 | 19.07 | 2,008,760 | +0.01(+0.07%) |
Dec 10, 2019 | 19.26 | 19.26 | 18.99 | 19.06 | 2,915,413 | -0.19(-0.97%) |
Dec 09, 2019 | 19.13 | 19.35 | 19.08 | 19.24 | 2,234,595 | +0.12(+0.65%) |
Dec 06, 2019 | 19.30 | 19.31 | 18.96 | 19.12 | 2,834,200 | +0.05(+0.28%) |
Dec 05, 2019 | 19.02 | 19.15 | 18.86 | 19.07 | 2,501,214 | +0.06(+0.33%) |
Dec 04, 2019 | 19.02 | 19.18 | 18.85 | 19.01 | 3,113,059 | +0.04(+0.19%) |
Dec 03, 2019 | 19.32 | 19.36 | 18.96 | 18.97 | 3,404,443 | -0.53(-2.73%) |