Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.54 | 18.09 | 16.56 | 17.85 | 7,268,827 | -1.33(-6.91%) |
Feb 27, 2020 | 21.99 | 22.06 | 19.13 | 19.18 | 5,150,298 | -2.61(-11.97%) |
Feb 26, 2020 | 21.80 | 22.02 | 21.34 | 21.79 | 3,281,640 | -0.10(-0.45%) |
Feb 25, 2020 | 22.22 | 22.90 | 21.88 | 21.88 | 3,465,951 | -0.91(-3.99%) |
Feb 24, 2020 | 23.40 | 23.57 | 22.36 | 22.79 | 5,720,366 | +0.11(+0.48%) |
Feb 21, 2020 | 22.84 | 22.94 | 22.40 | 22.68 | 4,099,723 | +0.28(+1.24%) |
Feb 20, 2020 | 22.06 | 23.00 | 21.66 | 22.41 | 5,537,300 | +0.25(+1.14%) |
Feb 19, 2020 | 21.74 | 22.37 | 21.57 | 22.15 | 5,639,317 | +0.60(+2.80%) |
Feb 18, 2020 | 20.33 | 21.55 | 20.01 | 21.55 | 4,886,952 | +1.39(+6.87%) |
Feb 14, 2020 | 20.20 | 20.36 | 20.10 | 20.17 | 2,727,034 | -0.08(-0.40%) |
Feb 13, 2020 | 20.27 | 20.67 | 20.15 | 20.25 | 3,652,495 | +0.15(+0.76%) |
Feb 12, 2020 | 20.33 | 20.33 | 20.06 | 20.09 | 1,730,841 | -0.30(-1.46%) |
Feb 11, 2020 | 20.33 | 20.61 | 20.18 | 20.39 | 954,258 | +0.05(+0.27%) |
Feb 10, 2020 | 20.23 | 20.52 | 19.99 | 20.34 | 2,936,378 | +0.29(+1.44%) |
Feb 07, 2020 | 20.69 | 20.69 | 20.05 | 20.05 | 1,907,890 | -0.45(-2.19%) |
Feb 06, 2020 | 20.20 | 20.64 | 20.18 | 20.50 | 2,404,955 | +0.39(+1.92%) |
Feb 05, 2020 | 19.74 | 20.31 | 19.69 | 20.11 | 3,005,806 | +0.34(+1.73%) |
Feb 04, 2020 | 19.75 | 19.87 | 19.36 | 19.77 | 2,659,767 | -0.33(-1.66%) |
Feb 03, 2020 | 20.38 | 20.60 | 19.96 | 20.10 | 3,313,866 | -0.57(-2.74%) |
Jan 31, 2020 | 20.40 | 20.75 | 20.33 | 20.67 | 2,538,480 | +0.34(+1.68%) |
Jan 30, 2020 | 20.43 | 20.54 | 20.04 | 20.33 | 3,106,763 | +0.13(+0.67%) |
Jan 29, 2020 | 19.63 | 20.23 | 19.53 | 20.19 | 2,619,951 | +0.53(+2.70%) |
Jan 28, 2020 | 20.01 | 20.28 | 19.64 | 19.66 | 1,490,872 | -0.59(-2.93%) |
Jan 27, 2020 | 20.97 | 21.14 | 20.11 | 20.26 | 2,693,856 | -0.45(-2.17%) |
Jan 24, 2020 | 19.96 | 20.97 | 19.89 | 20.71 | 3,216,097 | +0.78(+3.93%) |
Jan 23, 2020 | 19.86 | 20.27 | 19.82 | 19.92 | 1,448,281 | -0.02(-0.09%) |
Jan 22, 2020 | 19.94 | 20.19 | 19.85 | 19.94 | 1,832,368 | +0.06(+0.32%) |
Jan 21, 2020 | 19.02 | 19.91 | 18.81 | 19.88 | 3,632,481 | +0.69(+3.59%) |
Jan 17, 2020 | 19.60 | 19.60 | 19.06 | 19.19 | 2,272,213 | -0.27(-1.41%) |
Jan 16, 2020 | 19.79 | 19.80 | 19.19 | 19.46 | 4,580,403 | -0.98(-4.80%) |
Jan 15, 2020 | 20.59 | 20.76 | 19.83 | 20.45 | 3,713,861 | +0.19(+0.93%) |
Jan 14, 2020 | 19.55 | 20.29 | 19.49 | 20.26 | 4,238,719 | +0.48(+2.41%) |
Jan 13, 2020 | 20.16 | 20.17 | 19.76 | 19.78 | 2,462,443 | -0.51(-2.53%) |
Jan 10, 2020 | 19.95 | 20.51 | 19.92 | 20.29 | 2,732,148 | +0.39(+1.94%) |
Jan 09, 2020 | 19.82 | 20.11 | 19.73 | 19.91 | 3,414,776 | -0.23(-1.16%) |
Jan 08, 2020 | 20.87 | 20.98 | 19.94 | 20.14 | 4,346,584 | -1.00(-4.72%) |
Jan 07, 2020 | 20.83 | 21.26 | 20.61 | 21.14 | 2,934,298 | +0.31(+1.47%) |
Jan 06, 2020 | 21.54 | 21.56 | 20.62 | 20.83 | 3,012,955 | -0.29(-1.36%) |
Jan 03, 2020 | 21.45 | 21.49 | 21.01 | 21.12 | 3,834,347 | +0.00(+0.00%) |
Jan 02, 2020 | 21.55 | 21.61 | 20.84 | 21.12 | 3,239,360 | -0.19(-0.89%) |
Dec 31, 2019 | 21.56 | 21.61 | 21.23 | 21.31 | 2,122,015 | -0.10(-0.46%) |
Dec 30, 2019 | 20.81 | 21.51 | 20.78 | 21.41 | 4,548,175 | +0.59(+2.85%) |
Dec 27, 2019 | 21.20 | 21.21 | 20.61 | 20.81 | 2,436,198 | -0.37(-1.74%) |
Dec 26, 2019 | 21.05 | 21.27 | 20.64 | 21.18 | 3,747,626 | +0.41(+1.99%) |
Dec 24, 2019 | 20.29 | 20.84 | 20.18 | 20.77 | 1,496,539 | +0.59(+2.94%) |
Dec 23, 2019 | 19.58 | 20.21 | 19.56 | 20.18 | 4,658,595 | +0.75(+3.84%) |
Dec 20, 2019 | 19.66 | 19.68 | 19.17 | 19.43 | 4,118,735 | -0.17(-0.87%) |
Dec 19, 2019 | 19.50 | 19.66 | 19.37 | 19.60 | 3,543,197 | +0.10(+0.51%) |
Dec 18, 2019 | 18.91 | 19.53 | 18.90 | 19.50 | 3,746,993 | +0.25(+1.31%) |
Dec 17, 2019 | 19.26 | 19.51 | 19.23 | 19.25 | 2,596,414 | -0.01(-0.05%) |
Dec 16, 2019 | 19.43 | 19.49 | 19.17 | 19.26 | 3,261,013 | -0.11(-0.56%) |
Dec 13, 2019 | 18.84 | 19.40 | 18.81 | 19.37 | 4,419,577 | +0.24(+1.27%) |
Dec 12, 2019 | 18.88 | 19.18 | 18.39 | 19.12 | 4,773,807 | +0.49(+2.61%) |
Dec 11, 2019 | 17.94 | 18.66 | 17.81 | 18.64 | 4,070,331 | +0.85(+4.81%) |
Dec 10, 2019 | 17.84 | 17.94 | 17.73 | 17.78 | 2,185,572 | +0.03(+0.15%) |
Dec 09, 2019 | 17.99 | 18.00 | 17.67 | 17.76 | 2,278,050 | -0.07(-0.40%) |
Dec 06, 2019 | 18.29 | 18.33 | 17.83 | 17.83 | 3,984,323 | -0.85(-4.57%) |
Dec 05, 2019 | 18.24 | 18.81 | 18.23 | 18.68 | 3,325,912 | +0.36(+1.96%) |
Dec 04, 2019 | 18.33 | 18.47 | 17.92 | 18.32 | 2,947,672 | -0.15(-0.83%) |
Dec 03, 2019 | 18.18 | 18.48 | 18.01 | 18.48 | 4,719,467 | +0.60(+3.37%) |