Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.71 | 21.33 | 19.83 | 21.24 | 2,235,226 | -0.07(-0.33%) |
Feb 27, 2020 | 21.93 | 21.99 | 20.94 | 21.31 | 1,452,749 | -1.08(-4.80%) |
Feb 26, 2020 | 22.59 | 22.79 | 22.30 | 22.38 | 646,845 | -0.21(-0.93%) |
Feb 25, 2020 | 23.06 | 23.42 | 22.12 | 22.59 | 1,244,579 | -0.47(-2.03%) |
Feb 24, 2020 | 23.11 | 23.25 | 22.21 | 23.06 | 894,153 | -0.75(-3.17%) |
Feb 21, 2020 | 24.27 | 24.33 | 23.77 | 23.81 | 760,398 | -0.61(-2.49%) |
Feb 20, 2020 | 24.29 | 24.58 | 24.17 | 24.42 | 1,052,797 | +0.09(+0.36%) |
Feb 19, 2020 | 24.15 | 24.35 | 24.13 | 24.33 | 674,679 | +0.24(+0.99%) |
Feb 18, 2020 | 23.70 | 24.28 | 23.57 | 24.09 | 1,097,836 | +0.63(+2.67%) |
Feb 14, 2020 | 23.37 | 23.66 | 23.32 | 23.47 | 576,899 | -0.09(-0.38%) |
Feb 13, 2020 | 24.03 | 24.03 | 23.49 | 23.55 | 676,044 | -0.32(-1.34%) |
Feb 12, 2020 | 23.79 | 24.15 | 23.06 | 23.87 | 947,792 | +0.10(+0.43%) |
Feb 11, 2020 | 23.81 | 24.15 | 23.57 | 23.77 | 468,614 | +0.10(+0.40%) |
Feb 10, 2020 | 23.36 | 23.77 | 23.30 | 23.68 | 274,651 | +0.29(+1.25%) |
Feb 07, 2020 | 23.42 | 23.50 | 23.22 | 23.38 | 315,659 | -0.04(-0.17%) |
Feb 06, 2020 | 23.49 | 23.57 | 23.33 | 23.42 | 400,723 | +0.03(+0.15%) |
Feb 05, 2020 | 23.32 | 23.45 | 23.21 | 23.39 | 205,700 | +0.26(+1.12%) |
Feb 04, 2020 | 22.84 | 23.22 | 22.68 | 23.13 | 294,095 | +0.47(+2.08%) |
Feb 03, 2020 | 22.30 | 22.82 | 22.28 | 22.66 | 381,342 | +0.33(+1.50%) |
Jan 31, 2020 | 22.82 | 22.82 | 22.29 | 22.33 | 272,534 | -0.55(-2.38%) |
Jan 30, 2020 | 22.97 | 23.07 | 22.67 | 22.87 | 255,833 | -0.16(-0.68%) |
Jan 29, 2020 | 23.12 | 23.24 | 23.02 | 23.03 | 294,854 | +0.04(+0.18%) |
Jan 28, 2020 | 22.90 | 23.00 | 22.82 | 22.99 | 395,449 | +0.20(+0.90%) |
Jan 27, 2020 | 22.53 | 22.83 | 22.50 | 22.78 | 265,498 | -0.14(-0.60%) |
Jan 24, 2020 | 23.01 | 23.15 | 22.73 | 22.92 | 247,598 | -0.07(-0.33%) |
Jan 23, 2020 | 22.74 | 23.00 | 22.44 | 23.00 | 409,829 | +0.33(+1.47%) |
Jan 22, 2020 | 22.57 | 22.84 | 22.53 | 22.66 | 755,350 | +0.18(+0.79%) |
Jan 21, 2020 | 22.51 | 22.56 | 22.26 | 22.48 | 552,549 | -0.09(-0.39%) |
Jan 17, 2020 | 22.63 | 22.75 | 22.40 | 22.57 | 364,797 | +0.03(+0.15%) |
Jan 16, 2020 | 22.36 | 22.55 | 22.27 | 22.54 | 402,646 | +0.27(+1.22%) |
Jan 15, 2020 | 22.10 | 22.31 | 22.10 | 22.27 | 376,140 | +0.20(+0.90%) |
Jan 14, 2020 | 22.16 | 22.16 | 22.01 | 22.07 | 617,381 | -0.01(-0.03%) |
Jan 13, 2020 | 21.88 | 22.12 | 21.83 | 22.07 | 798,888 | +0.34(+1.57%) |
Jan 10, 2020 | 21.65 | 21.84 | 21.57 | 21.73 | 412,469 | +0.12(+0.54%) |
Jan 09, 2020 | 21.75 | 21.81 | 21.53 | 21.62 | 480,672 | -0.03(-0.16%) |
Jan 08, 2020 | 21.24 | 21.84 | 21.13 | 21.65 | 904,644 | +0.38(+1.79%) |
Jan 07, 2020 | 20.73 | 21.28 | 20.68 | 21.27 | 717,151 | +0.57(+2.77%) |
Jan 06, 2020 | 20.46 | 20.79 | 20.45 | 20.70 | 429,285 | +0.11(+0.53%) |
Jan 03, 2020 | 20.55 | 20.65 | 20.45 | 20.59 | 366,117 | -0.02(-0.10%) |
Jan 02, 2020 | 20.62 | 20.70 | 20.56 | 20.61 | 412,403 | -0.02(-0.10%) |
Dec 31, 2019 | 20.70 | 20.71 | 20.53 | 20.63 | 267,841 | +0.01(+0.03%) |
Dec 30, 2019 | 20.42 | 20.66 | 20.32 | 20.62 | 372,460 | +0.20(+1.00%) |
Dec 27, 2019 | 20.79 | 20.79 | 20.40 | 20.42 | 218,996 | -0.19(-0.93%) |
Dec 26, 2019 | 20.59 | 20.75 | 20.56 | 20.61 | 264,262 | +0.05(+0.27%) |
Dec 24, 2019 | 20.52 | 20.58 | 20.49 | 20.55 | 67,767 | +0.03(+0.17%) |
Dec 23, 2019 | 20.55 | 20.55 | 20.38 | 20.52 | 268,614 | +0.08(+0.40%) |
Dec 20, 2019 | 20.45 | 20.53 | 20.35 | 20.44 | 310,085 | -0.02(-0.10%) |
Dec 19, 2019 | 20.47 | 20.57 | 20.38 | 20.46 | 265,153 | +0.00(+0.00%) |
Dec 18, 2019 | 20.35 | 20.60 | 20.34 | 20.46 | 541,185 | -0.10(-0.50%) |
Dec 17, 2019 | 20.53 | 20.73 | 20.32 | 20.56 | 478,253 | -0.05(-0.23%) |
Dec 16, 2019 | 20.62 | 21.08 | 20.53 | 20.61 | 720,671 | -0.13(-0.62%) |
Dec 13, 2019 | 20.62 | 20.79 | 20.41 | 20.74 | 2,194,947 | +0.16(+0.76%) |
Dec 12, 2019 | 19.67 | 20.59 | 19.65 | 20.58 | 1,484,468 | +0.95(+4.83%) |
Dec 11, 2019 | 19.43 | 19.67 | 19.43 | 19.63 | 498,385 | +0.03(+0.17%) |
Dec 10, 2019 | 19.43 | 19.72 | 19.42 | 19.60 | 570,155 | +0.05(+0.28%) |
Dec 09, 2019 | 19.70 | 19.87 | 19.40 | 19.55 | 1,421,759 | -0.44(-2.22%) |
Dec 06, 2019 | 19.67 | 20.04 | 19.67 | 19.99 | 462,047 | +0.45(+2.30%) |
Dec 05, 2019 | 19.50 | 19.67 | 19.36 | 19.54 | 502,034 | -0.02(-0.10%) |
Dec 04, 2019 | 19.33 | 19.62 | 19.33 | 19.56 | 415,020 | +0.20(+1.02%) |
Dec 03, 2019 | 19.33 | 19.64 | 19.23 | 19.36 | 520,714 | -0.14(-0.73%) |