Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.62 | 16.74 | 15.90 | 16.28 | 8,713,259 | -0.76(-4.45%) |
Feb 27, 2020 | 16.88 | 17.73 | 15.99 | 17.04 | 5,881,180 | -0.05(-0.28%) |
Feb 26, 2020 | 17.70 | 17.74 | 16.97 | 17.09 | 3,499,486 | -0.56(-3.16%) |
Feb 25, 2020 | 18.32 | 18.33 | 17.44 | 17.65 | 4,490,510 | -0.61(-3.36%) |
Feb 24, 2020 | 18.37 | 18.37 | 17.94 | 18.26 | 3,621,310 | -0.64(-3.38%) |
Feb 21, 2020 | 18.65 | 19.11 | 18.56 | 18.90 | 3,324,311 | +0.21(+1.11%) |
Feb 20, 2020 | 18.24 | 18.72 | 18.19 | 18.69 | 3,362,346 | +0.57(+3.17%) |
Feb 19, 2020 | 18.14 | 18.22 | 17.71 | 18.12 | 5,691,204 | -0.05(-0.25%) |
Feb 18, 2020 | 17.87 | 18.25 | 17.77 | 18.16 | 4,538,201 | +0.53(+3.02%) |
Feb 14, 2020 | 17.61 | 17.80 | 17.47 | 17.63 | 3,711,658 | -0.02(-0.09%) |
Feb 13, 2020 | 17.79 | 18.02 | 17.47 | 17.65 | 9,517,908 | -0.29(-1.63%) |
Feb 12, 2020 | 18.69 | 18.88 | 17.88 | 17.94 | 7,590,882 | -0.76(-4.09%) |
Feb 11, 2020 | 20.30 | 20.37 | 18.69 | 18.70 | 9,388,933 | -1.37(-6.81%) |
Feb 10, 2020 | 20.16 | 20.16 | 19.03 | 20.07 | 15,308,450 | +2.04(+11.30%) |
Feb 07, 2020 | 19.17 | 19.24 | 17.86 | 18.03 | 4,371,160 | -1.20(-6.26%) |
Feb 06, 2020 | 19.24 | 19.47 | 18.76 | 19.24 | 4,441,024 | +0.79(+4.27%) |
Feb 05, 2020 | 18.74 | 19.04 | 18.40 | 18.45 | 4,950,554 | -0.16(-0.87%) |
Feb 04, 2020 | 17.79 | 19.39 | 17.44 | 18.61 | 10,037,688 | +0.98(+5.56%) |
Feb 03, 2020 | 17.35 | 17.98 | 17.24 | 17.63 | 3,264,791 | +0.41(+2.38%) |
Jan 31, 2020 | 17.69 | 17.69 | 17.17 | 17.22 | 3,801,431 | -0.51(-2.87%) |
Jan 30, 2020 | 18.18 | 18.23 | 17.55 | 17.73 | 2,921,629 | -0.58(-3.16%) |
Jan 29, 2020 | 18.42 | 18.60 | 18.31 | 18.31 | 1,360,531 | -0.04(-0.21%) |
Jan 28, 2020 | 18.60 | 18.63 | 18.35 | 18.35 | 1,620,175 | -0.18(-0.96%) |
Jan 27, 2020 | 19.11 | 19.18 | 18.32 | 18.53 | 4,080,229 | -0.77(-4.00%) |
Jan 24, 2020 | 19.80 | 19.82 | 19.27 | 19.30 | 2,550,437 | -0.53(-2.69%) |
Jan 23, 2020 | 19.73 | 19.84 | 19.47 | 19.83 | 1,348,148 | +0.05(+0.27%) |
Jan 22, 2020 | 20.27 | 20.39 | 19.68 | 19.78 | 1,952,457 | -0.42(-2.06%) |
Jan 21, 2020 | 19.88 | 20.24 | 19.77 | 20.19 | 2,296,752 | +0.31(+1.55%) |
Jan 17, 2020 | 20.04 | 20.12 | 19.79 | 19.89 | 2,317,001 | -0.14(-0.69%) |
Jan 16, 2020 | 19.77 | 20.26 | 19.77 | 20.02 | 1,995,021 | +0.25(+1.25%) |
Jan 15, 2020 | 19.68 | 19.85 | 19.45 | 19.78 | 2,356,684 | -0.18(-0.89%) |
Jan 14, 2020 | 19.49 | 19.99 | 19.42 | 19.95 | 1,635,236 | +0.46(+2.38%) |
Jan 13, 2020 | 19.38 | 19.65 | 19.25 | 19.49 | 2,093,187 | +0.19(+0.96%) |
Jan 10, 2020 | 19.50 | 19.53 | 19.26 | 19.31 | 3,205,664 | -0.18(-0.91%) |
Jan 09, 2020 | 20.07 | 20.08 | 19.43 | 19.48 | 3,458,227 | -0.59(-2.92%) |
Jan 08, 2020 | 19.92 | 20.21 | 19.77 | 20.07 | 2,467,324 | +0.12(+0.58%) |
Jan 07, 2020 | 19.86 | 20.02 | 19.55 | 19.95 | 2,472,827 | -0.08(-0.42%) |
Jan 06, 2020 | 19.90 | 20.24 | 19.82 | 20.04 | 2,133,001 | +0.08(+0.43%) |
Jan 03, 2020 | 19.89 | 20.04 | 19.51 | 19.95 | 2,983,757 | -0.06(-0.31%) |
Jan 02, 2020 | 20.80 | 20.82 | 19.88 | 20.02 | 3,936,738 | -0.76(-3.68%) |
Dec 31, 2019 | 20.23 | 20.83 | 20.16 | 20.78 | 2,893,207 | +0.50(+2.47%) |
Dec 30, 2019 | 20.46 | 20.66 | 20.24 | 20.28 | 2,235,855 | -0.18(-0.87%) |
Dec 27, 2019 | 20.38 | 20.60 | 20.37 | 20.46 | 2,001,305 | +0.15(+0.76%) |
Dec 26, 2019 | 20.43 | 20.72 | 20.26 | 20.30 | 1,816,506 | -0.05(-0.27%) |
Dec 24, 2019 | 20.15 | 20.63 | 20.15 | 20.36 | 1,949,747 | +0.26(+1.31%) |
Dec 23, 2019 | 20.55 | 20.63 | 20.05 | 20.09 | 3,732,211 | -0.34(-1.66%) |
Dec 20, 2019 | 21.12 | 21.34 | 20.39 | 20.43 | 32,148,618 | -0.62(-2.93%) |
Dec 19, 2019 | 20.53 | 21.06 | 20.47 | 21.05 | 4,178,762 | +0.52(+2.56%) |
Dec 18, 2019 | 20.20 | 20.73 | 20.17 | 20.53 | 3,853,884 | +0.49(+2.47%) |
Dec 17, 2019 | 19.99 | 20.20 | 19.81 | 20.03 | 3,909,424 | -0.19(-0.95%) |
Dec 16, 2019 | 20.26 | 20.52 | 20.00 | 20.23 | 5,098,693 | +0.12(+0.58%) |
Dec 13, 2019 | 20.54 | 20.72 | 19.93 | 20.11 | 3,503,483 | -0.35(-1.70%) |
Dec 12, 2019 | 20.56 | 20.88 | 20.31 | 20.46 | 2,577,294 | -0.10(-0.49%) |
Dec 11, 2019 | 21.01 | 21.06 | 20.49 | 20.56 | 1,695,744 | -0.46(-2.17%) |
Dec 10, 2019 | 21.24 | 21.26 | 20.81 | 21.01 | 1,776,479 | -0.22(-1.05%) |
Dec 09, 2019 | 21.01 | 21.25 | 20.70 | 21.24 | 1,799,912 | +0.26(+1.25%) |
Dec 06, 2019 | 20.73 | 21.12 | 20.71 | 20.97 | 1,443,624 | +0.33(+1.61%) |
Dec 05, 2019 | 20.80 | 20.94 | 20.53 | 20.64 | 1,900,060 | -0.15(-0.71%) |
Dec 04, 2019 | 20.44 | 20.94 | 20.40 | 20.79 | 2,062,207 | +0.32(+1.58%) |
Dec 03, 2019 | 20.37 | 20.67 | 20.02 | 20.46 | 3,105,337 | +0.00(+0.00%) |