Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.80 | 19.80 | 19.48 | 19.69 | 1,101,100 | -0.39(-1.94%) |
Feb 27, 2020 | 20.07 | 20.19 | 19.97 | 20.08 | 221,905 | -0.36(-1.76%) |
Feb 26, 2020 | 20.58 | 20.70 | 20.43 | 20.44 | 195,026 | -0.13(-0.63%) |
Feb 25, 2020 | 20.82 | 20.86 | 20.57 | 20.57 | 380,609 | -0.29(-1.39%) |
Feb 24, 2020 | 20.85 | 20.92 | 20.81 | 20.86 | 1,054,138 | -0.47(-2.20%) |
Feb 21, 2020 | 21.34 | 21.39 | 21.28 | 21.33 | 71,200 | -0.01(-0.05%) |
Feb 20, 2020 | 21.40 | 21.50 | 21.33 | 21.34 | 103,361 | -0.14(-0.65%) |
Feb 19, 2020 | 21.35 | 21.48 | 21.27 | 21.48 | 77,289 | +0.17(+0.80%) |
Feb 18, 2020 | 21.11 | 21.31 | 21.11 | 21.31 | 267,628 | +0.25(+1.19%) |
Feb 14, 2020 | 21.11 | 21.16 | 21.03 | 21.06 | 129,000 | -0.01(-0.05%) |
Feb 13, 2020 | 21.06 | 21.10 | 21.01 | 21.07 | 87,694 | +0.07(+0.33%) |
Feb 12, 2020 | 20.95 | 21.02 | 20.92 | 21.00 | 147,937 | +0.23(+1.11%) |
Feb 11, 2020 | 20.83 | 20.83 | 20.71 | 20.77 | 1,175,149 | +0.11(+0.53%) |
Feb 10, 2020 | 20.68 | 20.76 | 20.65 | 20.66 | 198,461 | -0.21(-1.01%) |
Feb 07, 2020 | 20.86 | 20.92 | 20.84 | 20.87 | 127,900 | -0.10(-0.48%) |
Feb 06, 2020 | 20.83 | 20.97 | 20.80 | 20.97 | 157,019 | +0.09(+0.43%) |
Feb 05, 2020 | 20.86 | 20.92 | 20.84 | 20.88 | 147,122 | +0.22(+1.06%) |
Feb 04, 2020 | 20.84 | 20.84 | 20.65 | 20.66 | 123,949 | +0.05(+0.24%) |
Feb 03, 2020 | 20.88 | 20.88 | 20.55 | 20.61 | 1,003,805 | -0.27(-1.29%) |
Jan 31, 2020 | 20.87 | 20.99 | 20.83 | 20.88 | 318,000 | -0.16(-0.76%) |
Jan 30, 2020 | 21.05 | 21.09 | 20.89 | 21.04 | 231,715 | -0.20(-0.94%) |
Jan 29, 2020 | 21.35 | 21.35 | 21.18 | 21.24 | 178,893 | -0.13(-0.61%) |
Jan 28, 2020 | 21.34 | 21.43 | 21.29 | 21.37 | 233,626 | +0.02(+0.09%) |
Jan 27, 2020 | 21.65 | 21.65 | 21.29 | 21.35 | 238,352 | -0.37(-1.70%) |
Jan 24, 2020 | 21.82 | 21.82 | 21.66 | 21.72 | 73,700 | -0.30(-1.36%) |
Jan 23, 2020 | 22.11 | 22.11 | 21.94 | 22.02 | 119,936 | -0.11(-0.50%) |
Jan 22, 2020 | 22.26 | 22.26 | 22.12 | 22.13 | 202,092 | -0.19(-0.85%) |
Jan 21, 2020 | 22.32 | 22.35 | 22.28 | 22.32 | 122,235 | -0.19(-0.84%) |
Jan 17, 2020 | 22.45 | 22.53 | 22.40 | 22.51 | 88,700 | +0.08(+0.36%) |
Jan 16, 2020 | 22.64 | 22.64 | 22.42 | 22.43 | 221,956 | -0.19(-0.84%) |
Jan 15, 2020 | 22.69 | 22.70 | 22.57 | 22.62 | 212,486 | -0.08(-0.35%) |
Jan 14, 2020 | 22.77 | 22.77 | 22.69 | 22.70 | 131,193 | +0.04(+0.18%) |
Jan 13, 2020 | 22.96 | 22.96 | 22.61 | 22.66 | 270,397 | -0.14(-0.61%) |
Jan 10, 2020 | 22.75 | 22.83 | 22.75 | 22.80 | 754,800 | +0.08(+0.35%) |
Jan 09, 2020 | 22.75 | 22.75 | 22.65 | 22.72 | 317,826 | -0.13(-0.57%) |
Jan 08, 2020 | 23.02 | 23.06 | 22.69 | 22.85 | 348,761 | -0.21(-0.91%) |
Jan 07, 2020 | 22.99 | 23.11 | 22.98 | 23.06 | 239,898 | +0.00(+0.00%) |
Jan 06, 2020 | 23.16 | 23.16 | 23.05 | 23.06 | 133,950 | +0.08(+0.35%) |
Jan 03, 2020 | 23.11 | 23.11 | 22.97 | 22.98 | 151,300 | +0.09(+0.39%) |
Jan 02, 2020 | 22.91 | 22.95 | 22.84 | 22.89 | 179,650 | +0.05(+0.22%) |
Dec 31, 2019 | 22.90 | 22.94 | 22.84 | 22.84 | 284,000 | -0.16(-0.70%) |
Dec 30, 2019 | 23.11 | 23.11 | 22.93 | 23.00 | 373,026 | -0.01(-0.04%) |
Dec 27, 2019 | 22.94 | 23.02 | 22.94 | 23.01 | 334,200 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 22.99 | 22.83 | 22.97 | 224,825 | +0.17(+0.75%) |
Dec 24, 2019 | 22.67 | 22.80 | 22.65 | 22.80 | 166,300 | +0.13(+0.57%) |
Dec 23, 2019 | 22.72 | 22.72 | 22.61 | 22.67 | 136,680 | -0.02(-0.09%) |
Dec 20, 2019 | 22.72 | 22.72 | 22.66 | 22.69 | 162,900 | +0.03(+0.13%) |
Dec 19, 2019 | 22.62 | 22.70 | 22.62 | 22.66 | 144,604 | +0.04(+0.18%) |
Dec 18, 2019 | 22.55 | 22.65 | 22.53 | 22.62 | 181,275 | -0.03(-0.13%) |
Dec 17, 2019 | 22.62 | 22.68 | 22.61 | 22.65 | 157,432 | +0.02(+0.09%) |
Dec 16, 2019 | 22.56 | 22.66 | 22.55 | 22.63 | 190,526 | +0.29(+1.30%) |
Dec 13, 2019 | 22.37 | 22.57 | 22.28 | 22.34 | 325,400 | +0.03(+0.13%) |
Dec 12, 2019 | 22.06 | 22.32 | 22.06 | 22.31 | 129,538 | +0.26(+1.18%) |
Dec 11, 2019 | 22.03 | 22.09 | 21.94 | 22.05 | 383,789 | -0.02(-0.09%) |
Dec 10, 2019 | 21.97 | 22.08 | 21.97 | 22.07 | 1,307,844 | +0.13(+0.59%) |
Dec 09, 2019 | 21.95 | 21.98 | 21.90 | 21.94 | 201,980 | -0.05(-0.23%) |
Dec 06, 2019 | 21.89 | 22.06 | 21.89 | 21.99 | 257,000 | +0.09(+0.41%) |
Dec 05, 2019 | 21.85 | 22.01 | 21.85 | 21.90 | 181,524 | +0.05(+0.23%) |
Dec 04, 2019 | 21.88 | 21.89 | 21.80 | 21.85 | 186,713 | +0.16(+0.74%) |
Dec 03, 2019 | 21.68 | 21.79 | 21.65 | 21.69 | 187,019 | +0.10(+0.46%) |