Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.66 | 19.27 | 18.33 | 18.99 | 3,889,847 | -0.25(-1.28%) |
Feb 27, 2020 | 19.84 | 19.92 | 18.94 | 19.24 | 4,649,823 | -1.00(-4.92%) |
Feb 26, 2020 | 20.86 | 21.18 | 20.24 | 20.24 | 2,230,672 | -0.07(-0.34%) |
Feb 25, 2020 | 21.29 | 21.40 | 20.23 | 20.30 | 3,187,945 | -0.96(-4.50%) |
Feb 24, 2020 | 21.32 | 21.74 | 21.21 | 21.26 | 2,123,491 | -0.69(-3.15%) |
Feb 21, 2020 | 22.64 | 22.64 | 21.83 | 21.95 | 2,461,232 | -0.83(-3.64%) |
Feb 20, 2020 | 22.74 | 23.12 | 22.25 | 22.78 | 3,540,416 | -0.16(-0.69%) |
Feb 19, 2020 | 21.43 | 23.22 | 21.26 | 22.94 | 5,298,870 | +1.08(+4.92%) |
Feb 18, 2020 | 22.12 | 22.22 | 21.75 | 21.86 | 2,556,041 | -0.31(-1.38%) |
Feb 14, 2020 | 22.13 | 22.25 | 21.99 | 22.17 | 2,068,882 | +0.06(+0.27%) |
Feb 13, 2020 | 22.02 | 22.33 | 21.93 | 22.11 | 1,855,003 | +0.04(+0.18%) |
Feb 12, 2020 | 21.55 | 22.21 | 21.50 | 22.07 | 1,650,366 | +0.59(+2.76%) |
Feb 11, 2020 | 21.61 | 21.63 | 21.36 | 21.48 | 1,310,256 | -0.03(-0.14%) |
Feb 10, 2020 | 21.62 | 21.71 | 21.26 | 21.51 | 1,845,242 | -0.11(-0.50%) |
Feb 07, 2020 | 21.19 | 23.81 | 21.02 | 21.62 | 7,107,297 | +0.38(+1.81%) |
Feb 06, 2020 | 21.13 | 21.40 | 20.94 | 21.23 | 2,463,485 | +0.21(+0.99%) |
Feb 05, 2020 | 21.21 | 21.24 | 20.93 | 21.02 | 1,592,713 | +0.06(+0.28%) |
Feb 04, 2020 | 20.77 | 21.13 | 20.76 | 20.97 | 1,707,512 | +0.47(+2.31%) |
Feb 03, 2020 | 20.88 | 21.11 | 20.46 | 20.49 | 2,300,859 | -0.25(-1.19%) |
Jan 31, 2020 | 21.22 | 21.27 | 20.65 | 20.74 | 1,889,279 | -0.54(-2.55%) |
Jan 30, 2020 | 21.38 | 21.46 | 20.94 | 21.28 | 1,418,438 | -0.34(-1.55%) |
Jan 29, 2020 | 21.69 | 21.79 | 21.23 | 21.62 | 1,514,533 | -0.08(-0.36%) |
Jan 28, 2020 | 21.79 | 22.06 | 21.65 | 21.70 | 1,902,384 | +0.11(+0.50%) |
Jan 27, 2020 | 21.31 | 21.87 | 21.26 | 21.59 | 1,344,969 | -0.10(-0.46%) |
Jan 24, 2020 | 22.09 | 22.09 | 21.54 | 21.69 | 1,559,162 | -0.36(-1.61%) |
Jan 23, 2020 | 21.73 | 22.10 | 21.44 | 22.04 | 1,054,728 | +0.29(+1.32%) |
Jan 22, 2020 | 21.75 | 21.95 | 21.59 | 21.75 | 1,851,762 | +0.13(+0.59%) |
Jan 21, 2020 | 21.66 | 21.83 | 21.55 | 21.63 | 1,371,262 | -0.09(-0.41%) |
Jan 17, 2020 | 22.01 | 22.01 | 21.58 | 21.72 | 1,339,117 | -0.25(-1.12%) |
Jan 16, 2020 | 21.90 | 22.04 | 21.77 | 21.96 | 1,155,968 | +0.20(+0.91%) |
Jan 15, 2020 | 21.76 | 21.94 | 21.63 | 21.76 | 1,252,196 | -0.07(-0.32%) |
Jan 14, 2020 | 21.57 | 21.92 | 21.56 | 21.83 | 1,677,448 | +0.27(+1.24%) |
Jan 13, 2020 | 21.09 | 21.60 | 20.99 | 21.57 | 2,003,906 | +0.46(+2.20%) |
Jan 10, 2020 | 21.28 | 21.34 | 20.41 | 21.10 | 2,569,480 | -0.50(-2.33%) |
Jan 09, 2020 | 21.97 | 22.10 | 21.60 | 21.61 | 1,785,458 | -0.26(-1.17%) |
Jan 08, 2020 | 21.89 | 22.03 | 21.57 | 21.86 | 1,971,142 | -0.05(-0.22%) |
Jan 07, 2020 | 21.95 | 22.03 | 21.55 | 21.91 | 1,531,190 | -0.01(-0.05%) |
Jan 06, 2020 | 21.65 | 21.93 | 21.33 | 21.92 | 3,735,729 | -0.18(-0.80%) |
Jan 03, 2020 | 21.70 | 22.15 | 21.70 | 22.10 | 2,319,130 | +0.01(+0.04%) |
Jan 02, 2020 | 21.65 | 22.10 | 21.51 | 22.09 | 2,238,578 | +0.59(+2.75%) |
Dec 31, 2019 | 21.33 | 21.56 | 21.28 | 21.50 | 2,104,965 | +0.12(+0.55%) |
Dec 30, 2019 | 21.33 | 21.47 | 21.26 | 21.38 | 975,041 | +0.07(+0.32%) |
Dec 27, 2019 | 21.32 | 21.47 | 21.23 | 21.31 | 894,366 | -0.02(-0.09%) |
Dec 26, 2019 | 21.46 | 21.46 | 21.11 | 21.33 | 792,027 | -0.08(-0.37%) |
Dec 24, 2019 | 21.35 | 21.54 | 21.24 | 21.41 | 348,259 | +0.09(+0.42%) |
Dec 23, 2019 | 21.68 | 21.83 | 21.00 | 21.32 | 1,491,135 | -0.36(-1.68%) |
Dec 20, 2019 | 21.18 | 21.70 | 21.12 | 21.69 | 4,335,611 | +0.64(+3.05%) |
Dec 19, 2019 | 21.18 | 21.28 | 21.02 | 21.04 | 1,522,457 | -0.21(-0.97%) |
Dec 18, 2019 | 21.21 | 21.49 | 21.15 | 21.25 | 2,098,433 | +0.02(+0.09%) |
Dec 17, 2019 | 21.27 | 21.32 | 21.08 | 21.23 | 1,858,946 | +0.10(+0.46%) |
Dec 16, 2019 | 21.08 | 21.34 | 21.08 | 21.13 | 1,851,105 | +0.14(+0.65%) |
Dec 13, 2019 | 21.13 | 21.13 | 20.85 | 21.00 | 1,866,270 | -0.08(-0.37%) |
Dec 12, 2019 | 20.68 | 21.09 | 20.67 | 21.08 | 1,863,331 | +0.47(+2.28%) |
Dec 11, 2019 | 20.69 | 21.01 | 20.52 | 20.61 | 2,444,420 | -0.04(-0.19%) |
Dec 10, 2019 | 20.33 | 20.74 | 20.14 | 20.65 | 2,520,774 | +0.30(+1.49%) |
Dec 09, 2019 | 20.48 | 20.55 | 20.29 | 20.34 | 1,019,163 | -0.18(-0.86%) |
Dec 06, 2019 | 20.78 | 20.80 | 20.49 | 20.52 | 1,607,271 | -0.01(-0.05%) |
Dec 05, 2019 | 20.39 | 20.73 | 20.26 | 20.53 | 1,407,621 | +0.22(+1.06%) |
Dec 04, 2019 | 20.34 | 20.54 | 20.11 | 20.31 | 2,069,386 | +0.11(+0.53%) |
Dec 03, 2019 | 20.24 | 20.30 | 19.93 | 20.21 | 2,088,340 | -0.19(-0.91%) |