Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.74 | 18.29 | 16.75 | 18.05 | 7,187,246 | -1.34(-6.91%) |
Feb 27, 2020 | 22.24 | 22.31 | 19.35 | 19.39 | 5,092,495 | -2.64(-11.97%) |
Feb 26, 2020 | 22.05 | 22.27 | 21.59 | 22.03 | 3,244,809 | -0.10(-0.45%) |
Feb 25, 2020 | 22.47 | 23.16 | 22.12 | 22.13 | 3,427,051 | -0.92(-3.99%) |
Feb 24, 2020 | 23.66 | 23.83 | 22.61 | 23.05 | 5,656,165 | +0.11(+0.48%) |
Feb 21, 2020 | 23.10 | 23.20 | 22.65 | 22.94 | 4,053,711 | +0.28(+1.24%) |
Feb 20, 2020 | 22.31 | 23.26 | 21.91 | 22.66 | 5,475,153 | +0.25(+1.14%) |
Feb 19, 2020 | 21.99 | 22.62 | 21.81 | 22.41 | 5,576,025 | +0.61(+2.80%) |
Feb 18, 2020 | 20.56 | 21.80 | 20.24 | 21.80 | 4,832,104 | +1.40(+6.87%) |
Feb 14, 2020 | 20.43 | 20.60 | 20.33 | 20.40 | 2,696,428 | -0.08(-0.40%) |
Feb 13, 2020 | 20.50 | 20.90 | 20.38 | 20.48 | 3,611,502 | +0.15(+0.76%) |
Feb 12, 2020 | 20.56 | 20.56 | 20.29 | 20.32 | 1,711,415 | -0.30(-1.46%) |
Feb 11, 2020 | 20.56 | 20.84 | 20.40 | 20.62 | 943,548 | +0.05(+0.27%) |
Feb 10, 2020 | 20.46 | 20.75 | 20.21 | 20.57 | 2,903,423 | +0.29(+1.44%) |
Feb 07, 2020 | 20.92 | 20.92 | 20.28 | 20.28 | 1,886,477 | -0.45(-2.19%) |
Feb 06, 2020 | 20.43 | 20.88 | 20.40 | 20.73 | 2,377,964 | +0.39(+1.92%) |
Feb 05, 2020 | 19.97 | 20.54 | 19.91 | 20.34 | 2,972,071 | +0.35(+1.73%) |
Feb 04, 2020 | 19.98 | 20.09 | 19.58 | 19.99 | 2,629,916 | -0.34(-1.66%) |
Feb 03, 2020 | 20.61 | 20.83 | 20.19 | 20.33 | 3,276,674 | -0.57(-2.74%) |
Jan 31, 2020 | 20.63 | 20.99 | 20.56 | 20.90 | 2,509,990 | +0.35(+1.68%) |
Jan 30, 2020 | 20.66 | 20.78 | 20.27 | 20.56 | 3,071,895 | +0.14(+0.67%) |
Jan 29, 2020 | 19.85 | 20.46 | 19.75 | 20.42 | 2,590,546 | +0.54(+2.70%) |
Jan 28, 2020 | 20.24 | 20.51 | 19.87 | 19.89 | 1,474,140 | -0.60(-2.93%) |
Jan 27, 2020 | 21.20 | 21.38 | 20.34 | 20.49 | 2,663,622 | -0.45(-2.17%) |
Jan 24, 2020 | 20.19 | 21.20 | 20.12 | 20.94 | 3,180,002 | +0.79(+3.93%) |
Jan 23, 2020 | 20.09 | 20.50 | 20.05 | 20.15 | 1,432,026 | -0.02(-0.09%) |
Jan 22, 2020 | 20.17 | 20.42 | 20.08 | 20.17 | 1,811,803 | +0.06(+0.32%) |
Jan 21, 2020 | 19.24 | 20.14 | 19.02 | 20.10 | 3,591,713 | +0.70(+3.59%) |
Jan 17, 2020 | 19.82 | 19.82 | 19.28 | 19.41 | 2,246,712 | -0.28(-1.41%) |
Jan 16, 2020 | 20.01 | 20.02 | 19.40 | 19.69 | 4,528,995 | -0.99(-4.80%) |
Jan 15, 2020 | 20.82 | 21.00 | 20.06 | 20.68 | 3,672,179 | +0.19(+0.93%) |
Jan 14, 2020 | 19.77 | 20.52 | 19.71 | 20.49 | 4,191,146 | +0.48(+2.41%) |
Jan 13, 2020 | 20.39 | 20.40 | 19.99 | 20.00 | 2,434,806 | -0.52(-2.53%) |
Jan 10, 2020 | 20.18 | 20.75 | 20.15 | 20.52 | 2,701,485 | +0.39(+1.94%) |
Jan 09, 2020 | 20.05 | 20.34 | 19.95 | 20.13 | 3,376,451 | -0.24(-1.16%) |
Jan 08, 2020 | 21.10 | 21.21 | 20.17 | 20.37 | 4,297,801 | -1.01(-4.72%) |
Jan 07, 2020 | 21.07 | 21.50 | 20.84 | 21.38 | 2,901,366 | +0.31(+1.47%) |
Jan 06, 2020 | 21.79 | 21.81 | 20.86 | 21.07 | 2,979,140 | -0.29(-1.36%) |
Jan 03, 2020 | 21.70 | 21.73 | 21.25 | 21.36 | 3,791,312 | +0.00(+0.00%) |
Jan 02, 2020 | 21.80 | 21.85 | 21.08 | 21.36 | 3,203,003 | -0.19(-0.89%) |
Dec 31, 2019 | 21.81 | 21.85 | 21.47 | 21.55 | 2,098,199 | -0.10(-0.46%) |
Dec 30, 2019 | 21.05 | 21.75 | 21.01 | 21.65 | 4,497,129 | +0.60(+2.85%) |
Dec 27, 2019 | 21.44 | 21.45 | 20.84 | 21.05 | 2,408,856 | -0.37(-1.74%) |
Dec 26, 2019 | 21.29 | 21.51 | 20.88 | 21.42 | 3,705,565 | +0.42(+1.99%) |
Dec 24, 2019 | 20.52 | 21.08 | 20.41 | 21.00 | 1,479,743 | +0.60(+2.94%) |
Dec 23, 2019 | 19.80 | 20.44 | 19.79 | 20.40 | 4,606,310 | +0.75(+3.84%) |
Dec 20, 2019 | 19.89 | 19.90 | 19.39 | 19.65 | 4,072,509 | -0.17(-0.87%) |
Dec 19, 2019 | 19.72 | 19.89 | 19.59 | 19.82 | 3,503,430 | +0.10(+0.51%) |
Dec 18, 2019 | 19.12 | 19.75 | 19.11 | 19.72 | 3,704,940 | +0.25(+1.31%) |
Dec 17, 2019 | 19.48 | 19.73 | 19.45 | 19.47 | 2,567,273 | -0.01(-0.05%) |
Dec 16, 2019 | 19.65 | 19.71 | 19.39 | 19.48 | 3,224,414 | -0.11(-0.56%) |
Dec 13, 2019 | 19.05 | 19.62 | 19.02 | 19.59 | 4,369,974 | +0.25(+1.27%) |
Dec 12, 2019 | 19.09 | 19.39 | 18.59 | 19.34 | 4,720,229 | +0.49(+2.61%) |
Dec 11, 2019 | 18.15 | 18.88 | 18.01 | 18.85 | 4,024,648 | +0.86(+4.81%) |
Dec 10, 2019 | 18.04 | 18.15 | 17.93 | 17.98 | 2,161,042 | +0.03(+0.15%) |
Dec 09, 2019 | 18.19 | 18.20 | 17.88 | 17.96 | 2,252,483 | -0.07(-0.40%) |
Dec 06, 2019 | 18.49 | 18.54 | 18.03 | 18.03 | 3,939,606 | -0.86(-4.57%) |
Dec 05, 2019 | 18.45 | 19.02 | 18.44 | 18.89 | 3,288,585 | +0.36(+1.96%) |
Dec 04, 2019 | 18.54 | 18.68 | 18.12 | 18.53 | 2,914,589 | -0.15(-0.83%) |
Dec 03, 2019 | 18.38 | 18.68 | 18.21 | 18.68 | 4,666,499 | +0.61(+3.37%) |