Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.60 | 17.29 | 16.20 | 17.29 | 10,632,600 | -0.21(-1.20%) |
Feb 27, 2020 | 18.00 | 18.06 | 17.13 | 17.50 | 8,083,828 | -0.77(-4.21%) |
Feb 26, 2020 | 18.76 | 18.92 | 18.26 | 18.27 | 4,216,464 | -0.48(-2.56%) |
Feb 25, 2020 | 19.74 | 19.74 | 18.64 | 18.75 | 4,047,747 | -0.84(-4.29%) |
Feb 24, 2020 | 19.70 | 19.74 | 19.39 | 19.59 | 2,074,294 | -0.49(-2.44%) |
Feb 21, 2020 | 20.30 | 20.32 | 20.00 | 20.08 | 2,362,400 | -0.26(-1.28%) |
Feb 20, 2020 | 20.42 | 20.61 | 20.32 | 20.34 | 2,563,935 | -0.08(-0.39%) |
Feb 19, 2020 | 20.64 | 20.71 | 20.39 | 20.42 | 1,855,753 | -0.12(-0.58%) |
Feb 18, 2020 | 20.54 | 20.60 | 20.43 | 20.54 | 1,259,254 | -0.07(-0.34%) |
Feb 14, 2020 | 20.68 | 20.71 | 20.48 | 20.61 | 1,232,900 | +0.07(+0.34%) |
Feb 13, 2020 | 20.58 | 20.84 | 20.54 | 20.54 | 1,783,949 | -0.22(-1.06%) |
Feb 12, 2020 | 20.53 | 20.78 | 20.45 | 20.76 | 2,603,276 | +0.43(+2.12%) |
Feb 11, 2020 | 20.33 | 20.40 | 20.22 | 20.33 | 2,240,567 | +0.16(+0.79%) |
Feb 10, 2020 | 20.45 | 20.49 | 20.11 | 20.17 | 2,239,375 | -0.32(-1.56%) |
Feb 07, 2020 | 20.65 | 20.66 | 20.45 | 20.49 | 1,635,600 | -0.25(-1.21%) |
Feb 06, 2020 | 20.94 | 21.05 | 20.66 | 20.74 | 1,692,418 | -0.24(-1.15%) |
Feb 05, 2020 | 20.91 | 21.28 | 20.91 | 20.98 | 4,215,216 | +0.20(+0.97%) |
Feb 04, 2020 | 20.60 | 21.04 | 20.60 | 20.78 | 2,057,107 | +0.30(+1.46%) |
Feb 03, 2020 | 20.65 | 20.71 | 20.43 | 20.48 | 3,880,224 | -0.07(-0.34%) |
Jan 31, 2020 | 20.85 | 20.92 | 20.50 | 20.55 | 3,031,500 | -0.34(-1.63%) |
Jan 30, 2020 | 20.90 | 20.95 | 20.62 | 20.89 | 3,615,247 | -0.12(-0.57%) |
Jan 29, 2020 | 21.13 | 21.28 | 20.98 | 21.01 | 3,623,859 | -0.11(-0.52%) |
Jan 28, 2020 | 21.09 | 21.22 | 20.99 | 21.12 | 3,748,573 | +0.14(+0.67%) |
Jan 27, 2020 | 21.00 | 21.09 | 20.89 | 20.98 | 2,940,551 | -0.36(-1.69%) |
Jan 24, 2020 | 21.68 | 21.71 | 21.23 | 21.34 | 2,709,300 | -0.32(-1.48%) |
Jan 23, 2020 | 21.47 | 21.80 | 21.30 | 21.66 | 3,805,180 | +0.00(+0.00%) |
Jan 22, 2020 | 22.14 | 22.16 | 21.66 | 21.66 | 3,562,020 | -0.48(-2.17%) |
Jan 21, 2020 | 22.55 | 22.55 | 22.09 | 22.14 | 2,825,954 | -0.47(-2.08%) |
Jan 17, 2020 | 22.75 | 22.84 | 22.54 | 22.61 | 4,125,400 | -0.14(-0.62%) |
Jan 16, 2020 | 22.80 | 22.86 | 22.71 | 22.75 | 1,428,416 | +0.07(+0.31%) |
Jan 15, 2020 | 22.68 | 22.74 | 22.57 | 22.68 | 2,156,725 | +0.03(+0.13%) |
Jan 14, 2020 | 22.39 | 22.72 | 22.39 | 22.65 | 2,936,620 | +0.13(+0.58%) |
Jan 13, 2020 | 22.32 | 22.59 | 22.20 | 22.52 | 2,471,198 | +0.22(+0.99%) |
Jan 10, 2020 | 22.46 | 22.46 | 22.17 | 22.30 | 1,522,000 | -0.12(-0.54%) |
Jan 09, 2020 | 22.52 | 22.57 | 22.29 | 22.42 | 1,993,031 | -0.05(-0.22%) |
Jan 08, 2020 | 22.65 | 22.78 | 22.31 | 22.47 | 3,726,820 | -0.13(-0.58%) |
Jan 07, 2020 | 22.58 | 22.69 | 22.39 | 22.60 | 1,766,014 | +0.03(+0.13%) |
Jan 06, 2020 | 22.56 | 22.63 | 22.25 | 22.57 | 4,692,668 | +0.34(+1.53%) |
Jan 03, 2020 | 22.27 | 22.28 | 21.76 | 22.23 | 1,915,600 | +0.19(+0.86%) |
Jan 02, 2020 | 21.92 | 22.08 | 21.81 | 22.04 | 2,045,115 | +0.23(+1.05%) |
Dec 31, 2019 | 21.58 | 21.81 | 21.49 | 21.81 | 4,369,100 | +0.18(+0.83%) |
Dec 30, 2019 | 21.99 | 22.04 | 21.60 | 21.63 | 3,005,170 | -0.31(-1.41%) |
Dec 27, 2019 | 22.34 | 22.34 | 21.82 | 21.94 | 2,696,300 | -0.32(-1.44%) |
Dec 26, 2019 | 21.86 | 22.28 | 21.86 | 22.26 | 2,669,241 | +0.28(+1.27%) |
Dec 24, 2019 | 22.08 | 22.08 | 21.86 | 21.98 | 1,888,100 | -0.02(-0.09%) |
Dec 23, 2019 | 21.82 | 22.03 | 21.73 | 22.00 | 4,633,316 | +0.26(+1.20%) |
Dec 20, 2019 | 21.71 | 21.87 | 21.65 | 21.74 | 3,090,100 | +0.03(+0.14%) |
Dec 19, 2019 | 21.87 | 21.94 | 21.66 | 21.71 | 3,988,072 | -0.15(-0.69%) |
Dec 18, 2019 | 21.50 | 21.93 | 21.50 | 21.86 | 5,884,390 | +0.25(+1.16%) |
Dec 17, 2019 | 21.41 | 21.90 | 21.41 | 21.61 | 4,082,125 | +0.34(+1.60%) |
Dec 16, 2019 | 20.97 | 21.28 | 20.97 | 21.27 | 3,704,215 | +0.36(+1.72%) |
Dec 13, 2019 | 21.09 | 21.19 | 20.74 | 20.91 | 2,644,100 | -0.24(-1.13%) |
Dec 12, 2019 | 21.00 | 21.36 | 20.97 | 21.15 | 3,984,520 | +0.17(+0.81%) |
Dec 11, 2019 | 20.98 | 21.14 | 20.88 | 20.98 | 8,393,470 | +0.04(+0.19%) |
Dec 10, 2019 | 20.51 | 21.06 | 20.50 | 20.94 | 6,680,485 | +0.43(+2.10%) |
Dec 09, 2019 | 20.06 | 20.51 | 19.96 | 20.51 | 5,483,311 | +0.50(+2.50%) |
Dec 06, 2019 | 19.84 | 20.10 | 19.84 | 20.01 | 2,701,900 | +0.17(+0.86%) |
Dec 05, 2019 | 20.07 | 20.09 | 19.84 | 19.84 | 2,918,315 | -0.28(-1.39%) |
Dec 04, 2019 | 19.86 | 20.12 | 19.73 | 20.12 | 4,617,042 | +0.31(+1.56%) |
Dec 03, 2019 | 19.81 | 19.94 | 19.65 | 19.81 | 3,215,467 | -0.09(-0.45%) |