Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.95 | 18.50 | 16.94 | 18.26 | 7,106,581 | -1.36(-6.91%) |
Feb 27, 2020 | 22.49 | 22.56 | 19.57 | 19.61 | 5,035,340 | -2.67(-11.97%) |
Feb 26, 2020 | 22.30 | 22.52 | 21.83 | 22.28 | 3,208,391 | -0.10(-0.45%) |
Feb 25, 2020 | 22.72 | 23.42 | 22.37 | 22.38 | 3,388,588 | -0.93(-3.99%) |
Feb 24, 2020 | 23.93 | 24.10 | 22.87 | 23.31 | 5,592,684 | +0.11(+0.48%) |
Feb 21, 2020 | 23.36 | 23.46 | 22.91 | 23.20 | 4,008,215 | +0.29(+1.24%) |
Feb 20, 2020 | 22.57 | 23.52 | 22.15 | 22.92 | 5,413,703 | +0.26(+1.14%) |
Feb 19, 2020 | 22.24 | 22.88 | 22.06 | 22.66 | 5,513,443 | +0.62(+2.80%) |
Feb 18, 2020 | 20.79 | 22.04 | 20.47 | 22.04 | 4,777,871 | +1.42(+6.87%) |
Feb 14, 2020 | 20.66 | 20.83 | 20.56 | 20.63 | 2,666,165 | -0.08(-0.40%) |
Feb 13, 2020 | 20.73 | 21.14 | 20.61 | 20.71 | 3,570,969 | +0.16(+0.76%) |
Feb 12, 2020 | 20.79 | 20.79 | 20.52 | 20.55 | 1,692,207 | -0.30(-1.46%) |
Feb 11, 2020 | 20.79 | 21.08 | 20.64 | 20.86 | 932,958 | +0.06(+0.27%) |
Feb 10, 2020 | 20.69 | 20.99 | 20.44 | 20.80 | 2,870,836 | +0.29(+1.44%) |
Feb 07, 2020 | 21.16 | 21.16 | 20.51 | 20.51 | 1,865,304 | -0.46(-2.19%) |
Feb 06, 2020 | 20.66 | 21.11 | 20.64 | 20.97 | 2,351,275 | +0.40(+1.92%) |
Feb 05, 2020 | 20.19 | 20.77 | 20.14 | 20.57 | 2,938,714 | +0.35(+1.73%) |
Feb 04, 2020 | 20.20 | 20.32 | 19.80 | 20.22 | 2,600,399 | -0.34(-1.66%) |
Feb 03, 2020 | 20.85 | 21.07 | 20.42 | 20.56 | 3,239,898 | -0.58(-2.74%) |
Jan 31, 2020 | 20.87 | 21.22 | 20.79 | 21.14 | 2,481,819 | +0.35(+1.68%) |
Jan 30, 2020 | 20.89 | 21.01 | 20.50 | 20.79 | 3,037,418 | +0.14(+0.67%) |
Jan 29, 2020 | 20.07 | 20.69 | 19.97 | 20.65 | 2,561,471 | +0.54(+2.70%) |
Jan 28, 2020 | 20.47 | 20.75 | 20.09 | 20.11 | 1,457,595 | -0.61(-2.93%) |
Jan 27, 2020 | 21.45 | 21.62 | 20.57 | 20.72 | 2,633,727 | -0.46(-2.17%) |
Jan 24, 2020 | 20.41 | 21.44 | 20.35 | 21.18 | 3,144,312 | +0.80(+3.93%) |
Jan 23, 2020 | 20.31 | 20.74 | 20.28 | 20.38 | 1,415,954 | -0.02(-0.09%) |
Jan 22, 2020 | 20.40 | 20.65 | 20.30 | 20.40 | 1,791,468 | +0.06(+0.32%) |
Jan 21, 2020 | 19.46 | 20.37 | 19.24 | 20.33 | 3,551,401 | +0.70(+3.59%) |
Jan 17, 2020 | 20.04 | 20.04 | 19.50 | 19.63 | 2,221,496 | -0.28(-1.41%) |
Jan 16, 2020 | 20.24 | 20.25 | 19.62 | 19.91 | 4,478,165 | -1.00(-4.80%) |
Jan 15, 2020 | 21.06 | 21.23 | 20.29 | 20.91 | 3,630,965 | +0.19(+0.93%) |
Jan 14, 2020 | 19.99 | 20.76 | 19.94 | 20.72 | 4,144,108 | +0.49(+2.41%) |
Jan 13, 2020 | 20.62 | 20.63 | 20.21 | 20.23 | 2,407,480 | -0.52(-2.53%) |
Jan 10, 2020 | 20.41 | 20.98 | 20.38 | 20.76 | 2,671,165 | +0.40(+1.94%) |
Jan 09, 2020 | 20.28 | 20.57 | 20.18 | 20.36 | 3,338,556 | -0.24(-1.16%) |
Jan 08, 2020 | 21.34 | 21.45 | 20.40 | 20.60 | 4,249,565 | -1.02(-4.72%) |
Jan 07, 2020 | 21.31 | 21.75 | 21.08 | 21.62 | 2,868,803 | +0.31(+1.47%) |
Jan 06, 2020 | 22.03 | 22.05 | 21.10 | 21.31 | 2,945,704 | -0.29(-1.36%) |
Jan 03, 2020 | 21.94 | 21.98 | 21.49 | 21.60 | 3,748,761 | +0.00(+0.00%) |
Jan 02, 2020 | 22.04 | 22.10 | 21.32 | 21.60 | 3,167,055 | -0.19(-0.89%) |
Dec 31, 2019 | 22.05 | 22.10 | 21.71 | 21.80 | 2,074,650 | -0.10(-0.46%) |
Dec 30, 2019 | 21.29 | 22.00 | 21.25 | 21.90 | 4,446,657 | +0.61(+2.85%) |
Dec 27, 2019 | 21.68 | 21.70 | 21.08 | 21.29 | 2,381,820 | -0.38(-1.74%) |
Dec 26, 2019 | 21.53 | 21.76 | 21.11 | 21.67 | 3,663,976 | +0.42(+1.99%) |
Dec 24, 2019 | 20.76 | 21.32 | 20.64 | 21.24 | 1,463,135 | +0.61(+2.94%) |
Dec 23, 2019 | 20.03 | 20.67 | 20.01 | 20.64 | 4,554,612 | +0.76(+3.84%) |
Dec 20, 2019 | 20.11 | 20.13 | 19.61 | 19.87 | 4,026,801 | -0.17(-0.87%) |
Dec 19, 2019 | 19.95 | 20.11 | 19.82 | 20.05 | 3,464,110 | +0.10(+0.51%) |
Dec 18, 2019 | 19.34 | 19.97 | 19.33 | 19.95 | 3,663,358 | +0.26(+1.31%) |
Dec 17, 2019 | 19.70 | 19.95 | 19.67 | 19.69 | 2,538,460 | -0.01(-0.05%) |
Dec 16, 2019 | 19.87 | 19.94 | 19.61 | 19.70 | 3,188,225 | -0.11(-0.56%) |
Dec 13, 2019 | 19.27 | 19.84 | 19.24 | 19.81 | 4,320,929 | +0.25(+1.27%) |
Dec 12, 2019 | 19.31 | 19.61 | 18.80 | 19.56 | 4,667,252 | +0.50(+2.61%) |
Dec 11, 2019 | 18.35 | 19.09 | 18.22 | 19.06 | 3,979,478 | +0.87(+4.81%) |
Dec 10, 2019 | 18.24 | 18.35 | 18.13 | 18.19 | 2,136,788 | +0.03(+0.15%) |
Dec 09, 2019 | 18.40 | 18.41 | 18.08 | 18.16 | 2,227,202 | -0.07(-0.40%) |
Dec 06, 2019 | 18.70 | 18.75 | 18.23 | 18.23 | 3,895,390 | -0.87(-4.57%) |
Dec 05, 2019 | 18.66 | 19.24 | 18.65 | 19.11 | 3,251,676 | +0.37(+1.96%) |
Dec 04, 2019 | 18.75 | 18.89 | 18.33 | 18.74 | 2,881,878 | -0.16(-0.83%) |
Dec 03, 2019 | 18.59 | 18.90 | 18.42 | 18.90 | 4,614,125 | +0.62(+3.37%) |