Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.39 | 17.47 | 16.77 | 17.15 | 5,728,115 | -0.50(-2.82%) |
Feb 27, 2020 | 17.55 | 18.10 | 17.18 | 17.65 | 4,583,856 | -0.18(-1.02%) |
Feb 26, 2020 | 18.21 | 18.51 | 17.83 | 17.83 | 4,638,168 | -0.39(-2.14%) |
Feb 25, 2020 | 19.07 | 19.09 | 18.16 | 18.22 | 3,045,321 | -0.76(-4.02%) |
Feb 24, 2020 | 19.06 | 19.06 | 18.62 | 18.99 | 3,247,688 | -0.49(-2.51%) |
Feb 21, 2020 | 19.60 | 19.68 | 19.25 | 19.48 | 2,945,519 | -0.17(-0.89%) |
Feb 20, 2020 | 19.15 | 19.68 | 19.15 | 19.65 | 3,466,302 | +0.48(+2.51%) |
Feb 19, 2020 | 19.09 | 19.31 | 19.04 | 19.17 | 2,580,385 | +0.10(+0.52%) |
Feb 18, 2020 | 18.57 | 19.07 | 18.56 | 19.07 | 3,296,551 | +0.50(+2.68%) |
Feb 14, 2020 | 18.58 | 18.70 | 18.48 | 18.57 | 2,853,332 | -0.08(-0.44%) |
Feb 13, 2020 | 18.38 | 18.68 | 18.26 | 18.65 | 2,233,114 | +0.22(+1.17%) |
Feb 12, 2020 | 18.34 | 18.58 | 18.31 | 18.44 | 2,726,716 | +0.16(+0.86%) |
Feb 11, 2020 | 18.16 | 18.43 | 18.07 | 18.28 | 2,923,767 | +0.30(+1.66%) |
Feb 10, 2020 | 18.44 | 18.51 | 17.93 | 17.98 | 2,776,370 | -0.53(-2.87%) |
Feb 07, 2020 | 19.21 | 19.27 | 18.47 | 18.51 | 2,743,311 | -0.76(-3.92%) |
Feb 06, 2020 | 19.55 | 19.75 | 19.27 | 19.27 | 4,420,295 | -0.05(-0.26%) |
Feb 05, 2020 | 18.59 | 19.38 | 18.51 | 19.32 | 5,112,769 | +0.85(+4.58%) |
Feb 04, 2020 | 18.89 | 18.92 | 18.24 | 18.47 | 4,901,653 | -0.22(-1.20%) |
Feb 03, 2020 | 19.28 | 19.45 | 18.69 | 18.70 | 3,858,799 | -0.56(-2.89%) |
Jan 31, 2020 | 19.53 | 19.60 | 19.25 | 19.25 | 12,763,597 | -0.22(-1.15%) |
Jan 30, 2020 | 19.55 | 19.61 | 19.14 | 19.48 | 3,880,541 | -0.23(-1.18%) |
Jan 29, 2020 | 19.76 | 19.89 | 19.62 | 19.71 | 2,104,579 | +0.02(+0.13%) |
Jan 28, 2020 | 19.66 | 19.73 | 19.46 | 19.68 | 2,746,190 | +0.10(+0.51%) |
Jan 27, 2020 | 19.65 | 19.92 | 19.58 | 19.58 | 3,933,707 | -0.28(-1.42%) |
Jan 24, 2020 | 20.23 | 20.34 | 19.81 | 19.87 | 2,676,189 | -0.35(-1.72%) |
Jan 23, 2020 | 20.05 | 20.35 | 19.96 | 20.21 | 3,693,427 | +0.08(+0.41%) |
Jan 22, 2020 | 20.26 | 20.31 | 20.10 | 20.13 | 3,625,581 | -0.07(-0.33%) |
Jan 21, 2020 | 20.29 | 20.41 | 20.16 | 20.20 | 6,177,718 | -0.11(-0.53%) |
Jan 17, 2020 | 20.73 | 20.75 | 20.21 | 20.31 | 4,572,225 | -0.41(-2.00%) |
Jan 16, 2020 | 20.42 | 20.84 | 20.42 | 20.72 | 5,472,453 | +0.36(+1.75%) |
Jan 15, 2020 | 19.95 | 20.51 | 19.90 | 20.36 | 6,327,911 | +0.50(+2.51%) |
Jan 14, 2020 | 19.74 | 19.87 | 19.68 | 19.87 | 3,039,439 | +0.14(+0.72%) |
Jan 13, 2020 | 19.67 | 19.83 | 19.57 | 19.73 | 3,295,846 | +0.10(+0.51%) |
Jan 10, 2020 | 19.46 | 19.64 | 19.31 | 19.63 | 3,404,525 | +0.17(+0.85%) |
Jan 09, 2020 | 19.47 | 19.58 | 19.31 | 19.46 | 3,741,733 | +0.06(+0.30%) |
Jan 08, 2020 | 19.52 | 19.61 | 19.37 | 19.40 | 2,806,089 | -0.12(-0.60%) |
Jan 07, 2020 | 19.50 | 19.59 | 19.44 | 19.52 | 3,517,274 | -0.01(-0.04%) |
Jan 06, 2020 | 19.39 | 19.61 | 19.30 | 19.53 | 3,896,985 | +0.06(+0.30%) |
Jan 03, 2020 | 19.33 | 19.52 | 19.24 | 19.47 | 3,165,081 | -0.02(-0.09%) |
Jan 02, 2020 | 19.58 | 19.58 | 19.35 | 19.48 | 3,453,375 | +0.00(+0.00%) |
Dec 31, 2019 | 19.35 | 19.51 | 19.34 | 19.48 | 3,389,101 | +0.09(+0.47%) |
Dec 30, 2019 | 19.47 | 19.50 | 19.32 | 19.39 | 3,093,233 | -0.02(-0.09%) |
Dec 27, 2019 | 19.43 | 19.51 | 19.39 | 19.41 | 2,061,249 | +0.00(+0.00%) |
Dec 26, 2019 | 19.44 | 19.50 | 19.30 | 19.41 | 2,200,223 | +0.04(+0.21%) |
Dec 24, 2019 | 19.42 | 19.48 | 19.24 | 19.37 | 1,198,910 | -0.05(-0.26%) |
Dec 23, 2019 | 19.71 | 19.79 | 19.42 | 19.42 | 2,405,142 | -0.19(-0.97%) |
Dec 20, 2019 | 19.48 | 19.63 | 19.36 | 19.61 | 5,342,497 | +0.17(+0.85%) |
Dec 19, 2019 | 19.44 | 19.67 | 19.44 | 19.44 | 6,204,792 | -0.02(-0.13%) |
Dec 18, 2019 | 19.41 | 19.53 | 19.28 | 19.47 | 4,674,818 | +0.05(+0.26%) |
Dec 17, 2019 | 19.42 | 19.81 | 19.37 | 19.42 | 3,877,311 | +0.05(+0.26%) |
Dec 16, 2019 | 19.56 | 19.75 | 19.25 | 19.37 | 5,886,642 | -0.12(-0.64%) |
Dec 13, 2019 | 19.56 | 19.73 | 19.39 | 19.49 | 4,304,221 | -0.02(-0.09%) |
Dec 12, 2019 | 19.13 | 19.57 | 19.06 | 19.51 | 7,045,072 | +0.41(+2.13%) |
Dec 11, 2019 | 19.18 | 19.22 | 19.02 | 19.10 | 5,209,417 | -0.12(-0.60%) |
Dec 10, 2019 | 19.21 | 19.54 | 19.09 | 19.22 | 5,777,348 | +0.02(+0.13%) |
Dec 09, 2019 | 19.55 | 19.69 | 19.17 | 19.19 | 6,072,677 | -0.31(-1.57%) |
Dec 06, 2019 | 19.40 | 19.75 | 19.30 | 19.50 | 7,016,682 | +0.33(+1.73%) |
Dec 05, 2019 | 19.25 | 19.61 | 18.70 | 19.17 | 7,981,283 | -0.02(-0.13%) |
Dec 04, 2019 | 19.38 | 19.57 | 19.19 | 19.19 | 6,309,744 | -0.17(-0.89%) |
Dec 03, 2019 | 19.61 | 19.69 | 19.36 | 19.37 | 4,924,694 | -0.39(-1.95%) |