Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.49 | 19.05 | 18.17 | 18.80 | 891,900 | -0.36(-1.88%) |
Feb 27, 2020 | 19.62 | 19.91 | 19.14 | 19.16 | 921,410 | -0.92(-4.58%) |
Feb 26, 2020 | 20.73 | 20.89 | 19.75 | 20.08 | 1,376,340 | -0.69(-3.32%) |
Feb 25, 2020 | 21.17 | 21.41 | 20.62 | 20.77 | 723,370 | -0.32(-1.52%) |
Feb 24, 2020 | 21.10 | 21.59 | 20.93 | 21.09 | 1,292,126 | -0.83(-3.79%) |
Feb 21, 2020 | 21.67 | 22.07 | 21.43 | 21.92 | 732,400 | +0.21(+0.97%) |
Feb 20, 2020 | 22.06 | 22.32 | 21.49 | 21.71 | 1,858,738 | -0.48(-2.16%) |
Feb 19, 2020 | 22.49 | 23.04 | 22.00 | 22.19 | 2,046,499 | -0.11(-0.49%) |
Feb 18, 2020 | 24.00 | 24.00 | 21.90 | 22.30 | 2,994,948 | -2.96(-11.72%) |
Feb 14, 2020 | 24.94 | 25.30 | 24.81 | 25.26 | 1,218,900 | +0.26(+1.04%) |
Feb 13, 2020 | 25.21 | 25.59 | 24.94 | 25.00 | 668,373 | -0.30(-1.19%) |
Feb 12, 2020 | 24.67 | 25.34 | 24.57 | 25.30 | 1,168,130 | +0.76(+3.10%) |
Feb 11, 2020 | 24.22 | 24.56 | 23.94 | 24.54 | 1,389,323 | +0.52(+2.16%) |
Feb 10, 2020 | 23.95 | 24.26 | 23.77 | 24.02 | 559,629 | -0.04(-0.17%) |
Feb 07, 2020 | 24.38 | 24.55 | 23.75 | 24.06 | 477,700 | -0.43(-1.76%) |
Feb 06, 2020 | 24.69 | 24.96 | 24.45 | 24.49 | 596,084 | +0.00(+0.00%) |
Feb 05, 2020 | 24.55 | 24.73 | 24.23 | 24.49 | 876,187 | +0.52(+2.17%) |
Feb 04, 2020 | 24.14 | 24.18 | 23.66 | 23.97 | 457,637 | +0.21(+0.88%) |
Feb 03, 2020 | 24.06 | 24.29 | 23.74 | 23.76 | 420,367 | -0.12(-0.50%) |
Jan 31, 2020 | 24.25 | 24.32 | 23.64 | 23.88 | 548,500 | -0.52(-2.13%) |
Jan 30, 2020 | 24.34 | 24.80 | 23.95 | 24.40 | 428,053 | -0.23(-0.93%) |
Jan 29, 2020 | 25.47 | 25.89 | 24.59 | 24.63 | 611,274 | -0.70(-2.76%) |
Jan 28, 2020 | 25.56 | 25.68 | 24.10 | 25.33 | 1,264,690 | -0.78(-2.99%) |
Jan 27, 2020 | 25.98 | 26.44 | 25.92 | 26.11 | 391,366 | -0.42(-1.58%) |
Jan 24, 2020 | 26.54 | 26.75 | 26.21 | 26.53 | 638,700 | -0.01(-0.04%) |
Jan 23, 2020 | 26.81 | 27.00 | 26.29 | 26.54 | 540,888 | -0.09(-0.34%) |
Jan 22, 2020 | 25.58 | 26.75 | 25.51 | 26.63 | 975,240 | +1.14(+4.47%) |
Jan 21, 2020 | 25.25 | 26.23 | 25.12 | 25.49 | 997,456 | +0.66(+2.66%) |
Jan 17, 2020 | 25.04 | 25.15 | 24.58 | 24.83 | 1,385,800 | +0.04(+0.16%) |
Jan 16, 2020 | 24.75 | 25.04 | 24.52 | 24.79 | 651,537 | +0.25(+1.02%) |
Jan 15, 2020 | 24.60 | 24.82 | 24.42 | 24.54 | 499,187 | -0.12(-0.49%) |
Jan 14, 2020 | 25.04 | 25.17 | 24.66 | 24.66 | 718,962 | -0.21(-0.84%) |
Jan 13, 2020 | 25.07 | 25.11 | 24.48 | 24.87 | 522,270 | -0.26(-1.03%) |
Jan 10, 2020 | 25.26 | 25.56 | 25.10 | 25.13 | 717,500 | -0.22(-0.87%) |
Jan 09, 2020 | 24.77 | 25.49 | 24.77 | 25.35 | 897,500 | +0.67(+2.71%) |
Jan 08, 2020 | 24.40 | 24.96 | 24.40 | 24.68 | 481,708 | +0.16(+0.65%) |
Jan 07, 2020 | 24.64 | 24.92 | 24.29 | 24.52 | 382,984 | -0.26(-1.05%) |
Jan 06, 2020 | 24.00 | 25.00 | 23.68 | 24.78 | 1,639,287 | +1.66(+7.18%) |
Jan 03, 2020 | 23.37 | 23.48 | 22.94 | 23.12 | 441,300 | -0.44(-1.87%) |
Jan 02, 2020 | 23.55 | 23.62 | 23.32 | 23.56 | 419,278 | +0.15(+0.64%) |
Dec 31, 2019 | 23.27 | 23.67 | 23.27 | 23.41 | 309,700 | +0.16(+0.69%) |
Dec 30, 2019 | 23.31 | 23.43 | 22.95 | 23.25 | 260,780 | -0.07(-0.30%) |
Dec 27, 2019 | 23.64 | 23.76 | 23.31 | 23.32 | 305,800 | -0.21(-0.89%) |
Dec 26, 2019 | 23.63 | 23.72 | 23.39 | 23.53 | 276,188 | -0.18(-0.76%) |
Dec 24, 2019 | 23.61 | 23.73 | 23.37 | 23.71 | 142,800 | +0.05(+0.21%) |
Dec 23, 2019 | 23.65 | 23.73 | 23.48 | 23.66 | 470,576 | +0.03(+0.13%) |
Dec 20, 2019 | 23.97 | 24.15 | 23.45 | 23.63 | 819,800 | -0.23(-0.96%) |
Dec 19, 2019 | 24.21 | 24.23 | 23.19 | 23.86 | 633,996 | -0.50(-2.05%) |
Dec 18, 2019 | 24.45 | 24.57 | 24.14 | 24.36 | 981,394 | +0.22(+0.91%) |
Dec 17, 2019 | 24.14 | 24.14 | 23.77 | 24.14 | 601,709 | +0.16(+0.67%) |
Dec 16, 2019 | 23.82 | 24.21 | 23.80 | 23.98 | 858,958 | +0.27(+1.14%) |
Dec 13, 2019 | 23.69 | 23.88 | 23.35 | 23.71 | 384,500 | +0.02(+0.08%) |
Dec 12, 2019 | 23.41 | 23.86 | 23.31 | 23.69 | 369,871 | +0.18(+0.77%) |
Dec 11, 2019 | 23.09 | 23.57 | 22.97 | 23.51 | 318,481 | +0.43(+1.86%) |
Dec 10, 2019 | 23.20 | 23.24 | 22.97 | 23.08 | 463,258 | -0.11(-0.47%) |
Dec 09, 2019 | 23.16 | 23.50 | 23.09 | 23.19 | 686,196 | +0.17(+0.74%) |
Dec 06, 2019 | 23.26 | 23.62 | 22.77 | 23.02 | 551,500 | -0.09(-0.39%) |
Dec 05, 2019 | 22.64 | 23.15 | 22.50 | 23.11 | 1,107,297 | +0.48(+2.12%) |
Dec 04, 2019 | 22.55 | 22.95 | 22.32 | 22.63 | 875,183 | +0.24(+1.07%) |
Dec 03, 2019 | 21.94 | 22.45 | 21.77 | 22.39 | 460,622 | +0.19(+0.86%) |