Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.56 | 20.36 | 19.18 | 20.36 | 12,837,615 | +0.21(+1.05%) |
Feb 27, 2020 | 20.52 | 20.79 | 19.69 | 20.15 | 15,243,816 | -0.68(-3.28%) |
Feb 26, 2020 | 21.68 | 22.02 | 20.81 | 20.83 | 12,026,547 | -0.85(-3.93%) |
Feb 25, 2020 | 22.39 | 22.50 | 21.62 | 21.68 | 8,633,736 | -0.66(-2.95%) |
Feb 24, 2020 | 22.59 | 22.70 | 22.32 | 22.34 | 5,740,034 | -0.53(-2.31%) |
Feb 21, 2020 | 23.06 | 23.36 | 22.58 | 22.87 | 5,783,548 | +0.02(+0.07%) |
Feb 20, 2020 | 22.35 | 22.88 | 22.33 | 22.85 | 5,496,006 | +0.54(+2.40%) |
Feb 19, 2020 | 22.64 | 22.68 | 22.24 | 22.32 | 4,988,167 | -0.33(-1.47%) |
Feb 18, 2020 | 22.82 | 22.86 | 22.55 | 22.65 | 4,052,276 | -0.19(-0.82%) |
Feb 14, 2020 | 22.69 | 22.84 | 22.61 | 22.84 | 5,255,130 | +0.18(+0.79%) |
Feb 13, 2020 | 22.46 | 22.66 | 22.45 | 22.66 | 5,296,567 | +0.14(+0.61%) |
Feb 12, 2020 | 22.48 | 22.64 | 22.34 | 22.52 | 3,801,548 | +0.02(+0.11%) |
Feb 11, 2020 | 22.33 | 22.50 | 22.29 | 22.50 | 3,830,659 | +0.17(+0.76%) |
Feb 10, 2020 | 22.13 | 22.33 | 21.98 | 22.33 | 2,944,987 | +0.29(+1.33%) |
Feb 07, 2020 | 22.11 | 22.11 | 21.94 | 22.03 | 2,371,049 | -0.02(-0.11%) |
Feb 06, 2020 | 21.96 | 22.19 | 21.84 | 22.06 | 5,070,236 | +0.15(+0.70%) |
Feb 05, 2020 | 21.98 | 22.07 | 21.77 | 21.90 | 8,634,461 | -0.06(-0.26%) |
Feb 04, 2020 | 21.91 | 22.07 | 21.89 | 21.96 | 3,111,917 | +0.15(+0.67%) |
Feb 03, 2020 | 21.76 | 21.95 | 21.71 | 21.81 | 3,163,159 | +0.04(+0.19%) |
Jan 31, 2020 | 21.78 | 21.89 | 21.61 | 21.77 | 4,079,145 | -0.02(-0.11%) |
Jan 30, 2020 | 21.61 | 22.04 | 21.58 | 21.80 | 6,439,796 | +0.08(+0.37%) |
Jan 29, 2020 | 21.45 | 21.72 | 21.37 | 21.72 | 2,376,723 | +0.34(+1.60%) |
Jan 28, 2020 | 21.46 | 21.50 | 21.34 | 21.37 | 2,463,023 | -0.05(-0.23%) |
Jan 27, 2020 | 21.55 | 21.55 | 21.29 | 21.42 | 4,150,157 | -0.23(-1.05%) |
Jan 24, 2020 | 21.65 | 21.82 | 21.57 | 21.65 | 2,894,543 | +0.03(+0.15%) |
Jan 23, 2020 | 21.57 | 21.74 | 21.50 | 21.62 | 3,522,626 | +0.05(+0.23%) |
Jan 22, 2020 | 21.48 | 21.68 | 21.47 | 21.57 | 3,497,185 | +0.15(+0.68%) |
Jan 21, 2020 | 21.36 | 21.59 | 21.35 | 21.42 | 3,978,706 | +0.08(+0.38%) |
Jan 17, 2020 | 21.28 | 21.46 | 21.23 | 21.34 | 3,121,641 | +0.07(+0.31%) |
Jan 16, 2020 | 21.23 | 21.32 | 21.16 | 21.28 | 3,616,886 | +0.17(+0.81%) |
Jan 15, 2020 | 20.84 | 21.24 | 20.72 | 21.11 | 7,674,707 | +0.41(+2.00%) |
Jan 14, 2020 | 20.60 | 20.79 | 20.52 | 20.69 | 7,737,634 | +0.10(+0.47%) |
Jan 13, 2020 | 20.64 | 20.66 | 20.50 | 20.59 | 5,023,000 | -0.02(-0.08%) |
Jan 10, 2020 | 20.66 | 20.71 | 20.55 | 20.61 | 4,967,104 | +0.02(+0.08%) |
Jan 09, 2020 | 20.35 | 20.61 | 20.33 | 20.59 | 4,200,760 | +0.20(+1.00%) |
Jan 08, 2020 | 20.30 | 20.43 | 20.10 | 20.39 | 5,317,400 | +0.13(+0.64%) |
Jan 07, 2020 | 20.25 | 20.38 | 20.07 | 20.26 | 3,907,753 | -0.08(-0.40%) |
Jan 06, 2020 | 20.48 | 20.59 | 20.29 | 20.34 | 5,133,385 | -0.21(-1.03%) |
Jan 03, 2020 | 20.44 | 20.62 | 20.37 | 20.55 | 2,392,836 | +0.02(+0.08%) |
Jan 02, 2020 | 20.81 | 20.85 | 20.34 | 20.54 | 2,548,451 | -0.22(-1.06%) |
Dec 31, 2019 | 20.57 | 20.76 | 20.54 | 20.76 | 2,132,627 | +0.22(+1.07%) |
Dec 30, 2019 | 20.49 | 20.55 | 20.39 | 20.54 | 2,507,137 | +0.03(+0.16%) |
Dec 27, 2019 | 20.42 | 20.51 | 20.34 | 20.51 | 1,447,518 | +0.17(+0.84%) |
Dec 26, 2019 | 20.31 | 20.42 | 20.25 | 20.34 | 2,388,008 | +0.10(+0.51%) |
Dec 24, 2019 | 20.31 | 20.37 | 20.18 | 20.23 | 1,321,817 | -0.11(-0.55%) |
Dec 23, 2019 | 20.44 | 20.46 | 20.27 | 20.34 | 3,486,731 | -0.02(-0.08%) |
Dec 20, 2019 | 20.50 | 20.50 | 20.29 | 20.36 | 4,318,452 | +0.03(+0.16%) |
Dec 19, 2019 | 20.15 | 20.33 | 20.06 | 20.33 | 4,912,812 | +0.23(+1.16%) |
Dec 18, 2019 | 19.97 | 20.17 | 19.90 | 20.09 | 5,225,479 | +0.14(+0.72%) |
Dec 17, 2019 | 19.79 | 20.06 | 19.73 | 19.95 | 4,038,398 | +0.19(+0.98%) |
Dec 16, 2019 | 19.55 | 19.81 | 19.38 | 19.76 | 8,470,351 | +0.22(+1.15%) |
Dec 13, 2019 | 19.77 | 19.88 | 19.48 | 19.53 | 7,647,285 | -0.26(-1.30%) |
Dec 12, 2019 | 19.89 | 20.03 | 19.66 | 19.79 | 3,517,728 | -0.03(-0.16%) |
Dec 11, 2019 | 19.99 | 20.11 | 19.73 | 19.82 | 3,363,470 | -0.17(-0.84%) |
Dec 10, 2019 | 19.97 | 20.09 | 19.88 | 19.99 | 7,408,297 | -0.02(-0.08%) |
Dec 09, 2019 | 20.02 | 20.08 | 19.94 | 20.01 | 3,351,253 | -0.02(-0.08%) |
Dec 06, 2019 | 19.86 | 20.05 | 19.76 | 20.02 | 4,231,136 | +0.19(+0.97%) |
Dec 05, 2019 | 19.69 | 19.89 | 19.67 | 19.83 | 7,195,099 | +0.18(+0.90%) |
Dec 04, 2019 | 19.73 | 19.93 | 19.65 | 19.65 | 4,550,216 | -0.14(-0.73%) |
Dec 03, 2019 | 19.56 | 19.85 | 19.55 | 19.80 | 4,046,642 | +0.15(+0.78%) |