Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.98 | 19.13 | 18.35 | 18.95 | 6,736,772 | -0.45(-2.31%) |
Feb 27, 2020 | 20.22 | 20.30 | 19.39 | 19.40 | 6,891,260 | -1.06(-5.18%) |
Feb 26, 2020 | 20.73 | 20.91 | 20.46 | 20.46 | 2,091,753 | -0.25(-1.23%) |
Feb 25, 2020 | 21.42 | 21.43 | 20.67 | 20.72 | 1,770,701 | -0.68(-3.18%) |
Feb 24, 2020 | 21.46 | 21.58 | 21.32 | 21.39 | 1,173,472 | -0.31(-1.42%) |
Feb 21, 2020 | 21.62 | 21.74 | 21.60 | 21.70 | 859,537 | +0.08(+0.35%) |
Feb 20, 2020 | 21.35 | 21.64 | 21.28 | 21.63 | 1,069,317 | +0.28(+1.30%) |
Feb 19, 2020 | 21.70 | 21.70 | 21.34 | 21.35 | 1,164,098 | -0.34(-1.59%) |
Feb 18, 2020 | 21.68 | 21.73 | 21.54 | 21.69 | 1,215,024 | +0.04(+0.17%) |
Feb 14, 2020 | 21.45 | 21.67 | 21.45 | 21.66 | 1,169,007 | +0.23(+1.09%) |
Feb 13, 2020 | 21.30 | 21.47 | 21.30 | 21.43 | 1,632,862 | +0.13(+0.59%) |
Feb 12, 2020 | 21.27 | 21.39 | 21.18 | 21.30 | 1,463,253 | +0.08(+0.40%) |
Feb 11, 2020 | 21.24 | 21.32 | 21.16 | 21.22 | 3,018,332 | +0.02(+0.08%) |
Feb 10, 2020 | 21.04 | 21.21 | 21.04 | 21.20 | 1,208,392 | +0.22(+1.04%) |
Feb 07, 2020 | 21.03 | 21.05 | 20.91 | 20.98 | 1,067,043 | -0.04(-0.17%) |
Feb 06, 2020 | 20.97 | 21.07 | 20.93 | 21.01 | 4,560,853 | +0.11(+0.51%) |
Feb 05, 2020 | 20.95 | 21.02 | 20.88 | 20.91 | 1,543,923 | +0.01(+0.04%) |
Feb 04, 2020 | 20.72 | 20.99 | 20.68 | 20.90 | 1,576,028 | +0.23(+1.13%) |
Feb 03, 2020 | 20.69 | 20.86 | 20.63 | 20.67 | 4,808,684 | +0.03(+0.15%) |
Jan 31, 2020 | 20.89 | 20.90 | 20.59 | 20.63 | 1,772,516 | -0.27(-1.28%) |
Jan 30, 2020 | 20.86 | 20.97 | 20.81 | 20.90 | 1,411,099 | -0.04(-0.17%) |
Jan 29, 2020 | 21.05 | 21.09 | 20.90 | 20.94 | 1,295,654 | -0.04(-0.17%) |
Jan 28, 2020 | 20.97 | 21.09 | 20.93 | 20.97 | 1,280,344 | +0.02(+0.11%) |
Jan 27, 2020 | 20.98 | 21.05 | 20.90 | 20.95 | 1,493,232 | -0.14(-0.66%) |
Jan 24, 2020 | 21.19 | 21.20 | 21.03 | 21.09 | 1,732,268 | -0.06(-0.30%) |
Jan 23, 2020 | 20.98 | 21.18 | 20.89 | 21.15 | 1,516,652 | +0.17(+0.81%) |
Jan 22, 2020 | 21.19 | 21.25 | 20.94 | 20.98 | 1,544,050 | -0.17(-0.78%) |
Jan 21, 2020 | 20.98 | 21.17 | 20.95 | 21.15 | 1,853,307 | +0.19(+0.92%) |
Jan 17, 2020 | 20.93 | 21.03 | 20.89 | 20.96 | 1,248,163 | +0.04(+0.21%) |
Jan 16, 2020 | 20.74 | 20.92 | 20.72 | 20.91 | 1,802,115 | +0.22(+1.08%) |
Jan 15, 2020 | 20.59 | 20.74 | 20.56 | 20.69 | 1,876,435 | +0.16(+0.76%) |
Jan 14, 2020 | 20.57 | 20.57 | 20.40 | 20.53 | 1,452,372 | -0.07(-0.35%) |
Jan 13, 2020 | 20.37 | 20.60 | 20.35 | 20.60 | 1,428,585 | +0.23(+1.14%) |
Jan 10, 2020 | 20.25 | 20.38 | 20.20 | 20.37 | 2,232,696 | +0.14(+0.69%) |
Jan 09, 2020 | 20.28 | 20.29 | 20.20 | 20.23 | 3,067,780 | -0.04(-0.20%) |
Jan 08, 2020 | 20.23 | 20.32 | 20.16 | 20.27 | 1,619,933 | +0.05(+0.24%) |
Jan 07, 2020 | 20.38 | 20.43 | 20.11 | 20.22 | 2,868,660 | -0.21(-1.01%) |
Jan 06, 2020 | 20.38 | 20.54 | 20.32 | 20.43 | 5,271,763 | -0.01(-0.04%) |
Jan 03, 2020 | 20.14 | 20.46 | 20.13 | 20.44 | 2,290,162 | +0.20(+0.97%) |
Jan 02, 2020 | 20.67 | 20.67 | 20.13 | 20.24 | 4,236,870 | -0.31(-1.52%) |
Dec 31, 2019 | 20.39 | 20.56 | 20.39 | 20.55 | 1,288,859 | +0.15(+0.72%) |
Dec 30, 2019 | 20.33 | 20.44 | 20.29 | 20.41 | 1,221,603 | +0.03(+0.13%) |
Dec 27, 2019 | 20.35 | 20.40 | 20.30 | 20.38 | 1,046,247 | +0.07(+0.33%) |
Dec 26, 2019 | 20.22 | 20.31 | 20.21 | 20.31 | 884,849 | +0.11(+0.53%) |
Dec 24, 2019 | 20.19 | 20.25 | 20.14 | 20.21 | 745,275 | +0.04(+0.22%) |
Dec 23, 2019 | 20.29 | 20.34 | 20.12 | 20.16 | 1,410,089 | -0.11(-0.55%) |
Dec 20, 2019 | 20.17 | 20.34 | 20.17 | 20.27 | 1,391,270 | +0.10(+0.49%) |
Dec 19, 2019 | 20.04 | 20.17 | 20.01 | 20.17 | 2,159,711 | +0.11(+0.56%) |
Dec 18, 2019 | 19.88 | 20.12 | 19.87 | 20.06 | 3,245,667 | +0.17(+0.88%) |
Dec 17, 2019 | 20.11 | 20.12 | 19.86 | 19.89 | 1,546,159 | -0.19(-0.94%) |
Dec 16, 2019 | 20.01 | 20.10 | 19.84 | 20.08 | 1,834,477 | +0.11(+0.54%) |
Dec 13, 2019 | 20.04 | 20.12 | 19.82 | 19.97 | 1,467,743 | -0.03(-0.13%) |
Dec 12, 2019 | 20.34 | 20.38 | 19.97 | 20.00 | 1,976,395 | -0.31(-1.55%) |
Dec 11, 2019 | 20.62 | 20.62 | 20.23 | 20.31 | 2,148,995 | -0.29(-1.41%) |
Dec 10, 2019 | 20.70 | 20.74 | 20.54 | 20.60 | 2,506,521 | -0.11(-0.55%) |
Dec 09, 2019 | 20.72 | 20.75 | 20.59 | 20.72 | 1,622,257 | +0.04(+0.21%) |
Dec 06, 2019 | 20.65 | 20.80 | 20.65 | 20.67 | 1,045,943 | +0.02(+0.11%) |
Dec 05, 2019 | 20.60 | 20.65 | 20.53 | 20.65 | 962,835 | +0.02(+0.11%) |
Dec 04, 2019 | 20.57 | 20.74 | 20.51 | 20.63 | 1,074,089 | +0.05(+0.24%) |
Dec 03, 2019 | 20.44 | 20.60 | 20.42 | 20.58 | 1,170,254 | +0.11(+0.56%) |