Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.33 | 19.93 | 18.94 | 19.89 | 3,830,769 | +0.04(+0.19%) |
Feb 27, 2020 | 20.24 | 20.24 | 19.84 | 19.86 | 2,495,329 | -1.15(-5.47%) |
Feb 26, 2020 | 21.05 | 21.25 | 20.98 | 21.01 | 934,099 | -0.04(-0.17%) |
Feb 25, 2020 | 21.45 | 21.51 | 21.05 | 21.05 | 1,822,252 | -0.18(-0.87%) |
Feb 24, 2020 | 21.17 | 21.30 | 21.10 | 21.23 | 1,082,017 | -0.81(-3.67%) |
Feb 21, 2020 | 21.98 | 22.21 | 21.98 | 22.04 | 455,658 | -0.05(-0.21%) |
Feb 20, 2020 | 22.26 | 22.33 | 22.04 | 22.09 | 1,225,573 | -0.36(-1.60%) |
Feb 19, 2020 | 22.55 | 22.55 | 22.38 | 22.44 | 939,569 | +0.15(+0.66%) |
Feb 18, 2020 | 22.31 | 22.41 | 22.22 | 22.30 | 439,424 | +0.13(+0.58%) |
Feb 14, 2020 | 22.19 | 22.24 | 22.07 | 22.17 | 423,600 | -0.02(-0.08%) |
Feb 13, 2020 | 22.32 | 22.32 | 22.10 | 22.19 | 1,051,519 | -0.42(-1.87%) |
Feb 12, 2020 | 22.61 | 22.63 | 22.55 | 22.61 | 501,732 | -0.05(-0.20%) |
Feb 11, 2020 | 22.72 | 22.87 | 22.65 | 22.66 | 710,869 | +0.07(+0.33%) |
Feb 10, 2020 | 22.53 | 22.66 | 22.52 | 22.58 | 297,975 | -0.04(-0.16%) |
Feb 07, 2020 | 22.66 | 22.67 | 22.50 | 22.62 | 904,035 | -0.28(-1.21%) |
Feb 06, 2020 | 23.05 | 23.07 | 22.89 | 22.89 | 882,708 | -0.01(-0.04%) |
Feb 05, 2020 | 23.01 | 23.06 | 22.89 | 22.90 | 1,033,063 | +0.38(+1.67%) |
Feb 04, 2020 | 22.55 | 22.66 | 22.50 | 22.53 | 709,213 | +0.30(+1.37%) |
Feb 03, 2020 | 22.24 | 22.34 | 22.12 | 22.22 | 817,787 | -0.03(-0.12%) |
Jan 31, 2020 | 22.34 | 22.34 | 22.03 | 22.25 | 1,189,406 | -0.76(-3.32%) |
Jan 30, 2020 | 23.00 | 23.08 | 22.85 | 23.01 | 1,013,047 | -0.38(-1.61%) |
Jan 29, 2020 | 23.47 | 23.53 | 23.35 | 23.39 | 499,787 | -0.07(-0.31%) |
Jan 28, 2020 | 23.36 | 23.51 | 23.30 | 23.47 | 876,821 | +0.21(+0.91%) |
Jan 27, 2020 | 23.27 | 23.36 | 23.12 | 23.25 | 1,412,931 | -0.75(-3.14%) |
Jan 24, 2020 | 24.21 | 24.22 | 23.93 | 24.01 | 668,002 | -0.13(-0.53%) |
Jan 23, 2020 | 24.10 | 24.19 | 23.87 | 24.14 | 1,171,859 | +0.06(+0.23%) |
Jan 22, 2020 | 23.98 | 24.12 | 23.95 | 24.08 | 1,385,488 | +0.10(+0.42%) |
Jan 21, 2020 | 24.16 | 24.16 | 23.95 | 23.98 | 664,269 | -0.46(-1.88%) |
Jan 17, 2020 | 24.28 | 24.44 | 24.25 | 24.44 | 578,239 | +0.16(+0.64%) |
Jan 16, 2020 | 24.22 | 24.34 | 24.22 | 24.28 | 486,655 | +0.28(+1.15%) |
Jan 15, 2020 | 24.12 | 24.16 | 23.94 | 24.01 | 828,709 | -0.26(-1.06%) |
Jan 14, 2020 | 24.25 | 24.29 | 24.16 | 24.27 | 599,485 | -0.02(-0.08%) |
Jan 13, 2020 | 24.03 | 24.28 | 24.03 | 24.28 | 506,245 | +0.29(+1.23%) |
Jan 10, 2020 | 23.89 | 24.01 | 23.86 | 23.99 | 503,799 | +0.36(+1.52%) |
Jan 09, 2020 | 23.76 | 23.79 | 23.59 | 23.63 | 404,379 | +0.01(+0.04%) |
Jan 08, 2020 | 23.49 | 23.75 | 23.43 | 23.62 | 585,992 | +0.18(+0.79%) |
Jan 07, 2020 | 23.55 | 23.59 | 23.40 | 23.44 | 441,323 | -0.14(-0.59%) |
Jan 06, 2020 | 23.31 | 23.59 | 23.29 | 23.58 | 438,716 | +0.04(+0.16%) |
Jan 03, 2020 | 23.78 | 23.82 | 23.50 | 23.54 | 722,446 | -0.33(-1.39%) |
Jan 02, 2020 | 23.66 | 23.91 | 23.64 | 23.87 | 581,003 | +0.26(+1.09%) |
Dec 31, 2019 | 23.52 | 23.65 | 23.46 | 23.61 | 277,328 | +0.13(+0.55%) |
Dec 30, 2019 | 23.64 | 23.69 | 23.40 | 23.48 | 596,683 | -0.15(-0.62%) |
Dec 27, 2019 | 23.68 | 23.72 | 23.57 | 23.63 | 340,901 | -0.04(-0.16%) |
Dec 26, 2019 | 23.70 | 23.72 | 23.64 | 23.67 | 189,218 | +0.07(+0.31%) |
Dec 24, 2019 | 23.55 | 23.67 | 23.55 | 23.59 | 215,495 | -0.01(-0.04%) |
Dec 23, 2019 | 23.49 | 23.60 | 23.47 | 23.60 | 206,592 | +0.17(+0.75%) |
Dec 20, 2019 | 23.38 | 23.48 | 23.38 | 23.43 | 966,304 | +0.08(+0.36%) |
Dec 19, 2019 | 23.35 | 23.41 | 23.30 | 23.35 | 803,809 | -0.18(-0.78%) |
Dec 18, 2019 | 23.60 | 23.61 | 23.48 | 23.53 | 925,665 | +0.18(+0.79%) |
Dec 17, 2019 | 23.25 | 23.40 | 23.23 | 23.35 | 465,047 | +0.12(+0.51%) |
Dec 16, 2019 | 23.20 | 23.29 | 23.17 | 23.23 | 370,725 | +0.20(+0.86%) |
Dec 13, 2019 | 23.09 | 23.23 | 22.91 | 23.03 | 785,607 | -0.03(-0.12%) |
Dec 12, 2019 | 22.75 | 23.11 | 22.75 | 23.05 | 660,357 | -0.01(-0.04%) |
Dec 11, 2019 | 22.98 | 23.13 | 22.88 | 23.06 | 551,261 | +0.04(+0.16%) |
Dec 10, 2019 | 22.97 | 23.10 | 22.97 | 23.03 | 590,372 | +0.07(+0.32%) |
Dec 09, 2019 | 22.96 | 23.05 | 22.93 | 22.95 | 249,723 | -0.03(-0.12%) |
Dec 06, 2019 | 23.03 | 23.09 | 22.96 | 22.98 | 497,972 | +0.08(+0.36%) |
Dec 05, 2019 | 22.89 | 22.98 | 22.78 | 22.90 | 584,779 | +0.25(+1.09%) |
Dec 04, 2019 | 22.49 | 22.66 | 22.49 | 22.65 | 422,947 | +0.21(+0.94%) |
Dec 03, 2019 | 22.49 | 22.49 | 22.29 | 22.44 | 650,068 | -0.06(-0.29%) |