Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.33 | 17.78 | 17.14 | 17.57 | 17,977,466 | -0.25(-1.41%) |
Feb 27, 2020 | 18.31 | 18.45 | 17.79 | 17.82 | 13,432,692 | -0.86(-4.62%) |
Feb 26, 2020 | 18.95 | 19.22 | 18.67 | 18.68 | 8,824,200 | -0.20(-1.04%) |
Feb 25, 2020 | 19.77 | 19.81 | 18.84 | 18.88 | 11,016,485 | -0.82(-4.18%) |
Feb 24, 2020 | 19.62 | 19.85 | 19.49 | 19.70 | 9,774,747 | -0.52(-2.56%) |
Feb 21, 2020 | 20.67 | 20.73 | 20.06 | 20.22 | 16,483,380 | -0.57(-2.76%) |
Feb 20, 2020 | 20.51 | 20.80 | 20.43 | 20.79 | 8,516,943 | +0.22(+1.07%) |
Feb 19, 2020 | 20.25 | 20.78 | 20.06 | 20.57 | 11,265,471 | +0.34(+1.67%) |
Feb 18, 2020 | 20.72 | 20.76 | 20.16 | 20.24 | 9,309,368 | -0.35(-1.72%) |
Feb 14, 2020 | 20.53 | 20.72 | 20.48 | 20.59 | 7,429,143 | +0.14(+0.69%) |
Feb 13, 2020 | 20.47 | 20.87 | 20.31 | 20.45 | 11,459,820 | -0.05(-0.27%) |
Feb 12, 2020 | 20.67 | 20.82 | 20.13 | 20.50 | 26,057,132 | -1.66(-7.47%) |
Feb 11, 2020 | 22.28 | 22.32 | 22.00 | 22.16 | 12,243,826 | -0.05(-0.21%) |
Feb 10, 2020 | 21.72 | 22.31 | 21.64 | 22.21 | 8,612,700 | +0.51(+2.35%) |
Feb 07, 2020 | 21.89 | 22.00 | 21.61 | 21.70 | 5,268,299 | -0.25(-1.14%) |
Feb 06, 2020 | 22.00 | 22.17 | 21.85 | 21.95 | 7,303,307 | +0.04(+0.18%) |
Feb 05, 2020 | 21.68 | 22.02 | 21.60 | 21.91 | 7,393,058 | +0.36(+1.67%) |
Feb 04, 2020 | 21.48 | 21.66 | 21.43 | 21.55 | 6,684,675 | +0.29(+1.37%) |
Feb 03, 2020 | 21.27 | 21.43 | 21.16 | 21.26 | 5,600,102 | +0.15(+0.71%) |
Jan 31, 2020 | 21.58 | 21.65 | 21.03 | 21.11 | 17,124,522 | -0.55(-2.54%) |
Jan 30, 2020 | 21.42 | 21.67 | 21.24 | 21.66 | 4,627,246 | +0.07(+0.33%) |
Jan 29, 2020 | 21.63 | 21.70 | 21.52 | 21.59 | 4,716,165 | +0.02(+0.07%) |
Jan 28, 2020 | 21.37 | 21.68 | 21.34 | 21.57 | 5,717,337 | +0.27(+1.25%) |
Jan 27, 2020 | 20.85 | 21.45 | 20.83 | 21.30 | 7,972,224 | +0.04(+0.18%) |
Jan 24, 2020 | 21.62 | 21.66 | 21.16 | 21.27 | 6,747,221 | -0.51(-2.34%) |
Jan 23, 2020 | 21.61 | 21.78 | 21.38 | 21.78 | 5,406,690 | +0.13(+0.62%) |
Jan 22, 2020 | 21.63 | 21.87 | 21.45 | 21.64 | 4,698,505 | +0.20(+0.95%) |
Jan 21, 2020 | 21.74 | 21.78 | 21.41 | 21.44 | 9,764,958 | -0.35(-1.62%) |
Jan 17, 2020 | 21.70 | 21.89 | 21.62 | 21.79 | 9,511,868 | +0.14(+0.65%) |
Jan 16, 2020 | 21.36 | 21.65 | 21.21 | 21.65 | 6,464,635 | +0.41(+1.92%) |
Jan 15, 2020 | 20.99 | 21.24 | 20.92 | 21.24 | 6,223,091 | +0.31(+1.50%) |
Jan 14, 2020 | 20.82 | 20.99 | 20.80 | 20.93 | 5,749,408 | +0.13(+0.64%) |
Jan 13, 2020 | 20.66 | 20.84 | 20.47 | 20.79 | 9,236,540 | +0.19(+0.91%) |
Jan 10, 2020 | 21.00 | 21.05 | 20.58 | 20.61 | 6,634,948 | -0.31(-1.50%) |
Jan 09, 2020 | 20.66 | 20.95 | 20.65 | 20.92 | 8,815,421 | +0.36(+1.76%) |
Jan 08, 2020 | 20.42 | 20.76 | 20.34 | 20.56 | 7,602,806 | +0.18(+0.89%) |
Jan 07, 2020 | 20.25 | 20.62 | 20.17 | 20.38 | 7,876,760 | +0.09(+0.46%) |
Jan 06, 2020 | 20.34 | 20.47 | 20.09 | 20.28 | 10,219,011 | -0.20(-0.96%) |
Jan 03, 2020 | 20.30 | 20.64 | 20.22 | 20.48 | 6,364,141 | -0.07(-0.34%) |
Jan 02, 2020 | 21.12 | 21.20 | 20.50 | 20.55 | 10,354,260 | -0.46(-2.20%) |
Dec 31, 2019 | 20.97 | 21.10 | 20.90 | 21.01 | 4,174,496 | +0.00(+0.00%) |
Dec 30, 2019 | 21.44 | 21.48 | 21.00 | 21.01 | 5,596,161 | -0.46(-2.16%) |
Dec 27, 2019 | 21.47 | 21.58 | 21.34 | 21.48 | 4,255,420 | +0.06(+0.29%) |
Dec 26, 2019 | 21.24 | 21.43 | 21.23 | 21.41 | 3,304,768 | +0.17(+0.81%) |
Dec 24, 2019 | 21.29 | 21.38 | 21.23 | 21.24 | 1,362,188 | -0.05(-0.26%) |
Dec 23, 2019 | 21.48 | 21.55 | 21.25 | 21.30 | 4,484,071 | -0.23(-1.06%) |
Dec 20, 2019 | 21.52 | 21.72 | 21.28 | 21.52 | 18,841,244 | +0.20(+0.96%) |
Dec 19, 2019 | 21.04 | 21.33 | 20.90 | 21.32 | 6,774,619 | +0.24(+1.12%) |
Dec 18, 2019 | 21.08 | 21.19 | 21.06 | 21.08 | 7,230,890 | +0.01(+0.04%) |
Dec 17, 2019 | 21.23 | 21.40 | 21.04 | 21.08 | 7,790,590 | -0.21(-0.99%) |
Dec 16, 2019 | 21.31 | 21.54 | 21.23 | 21.29 | 10,649,348 | +0.08(+0.37%) |
Dec 13, 2019 | 20.99 | 21.23 | 20.99 | 21.21 | 5,993,863 | +0.14(+0.67%) |
Dec 12, 2019 | 20.65 | 21.09 | 20.65 | 21.07 | 10,202,122 | +0.36(+1.73%) |
Dec 11, 2019 | 20.90 | 20.95 | 20.65 | 20.71 | 5,702,997 | -0.17(-0.82%) |
Dec 10, 2019 | 20.93 | 21.02 | 20.85 | 20.88 | 6,326,141 | -0.09(-0.45%) |
Dec 09, 2019 | 20.87 | 21.11 | 20.85 | 20.98 | 6,243,601 | +0.05(+0.26%) |
Dec 06, 2019 | 21.00 | 21.13 | 20.91 | 20.92 | 5,343,869 | +0.02(+0.07%) |
Dec 05, 2019 | 20.84 | 20.92 | 20.75 | 20.91 | 6,627,729 | +0.06(+0.30%) |
Dec 04, 2019 | 20.89 | 21.15 | 20.83 | 20.84 | 7,190,641 | +0.01(+0.04%) |
Dec 03, 2019 | 20.76 | 20.95 | 20.69 | 20.84 | 9,125,387 | -0.12(-0.59%) |