Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.51 | 18.82 | 17.82 | 18.47 | 2,128,983 | -0.45(-2.37%) |
Feb 27, 2020 | 18.71 | 19.95 | 18.64 | 18.92 | 1,570,754 | -0.57(-2.95%) |
Feb 26, 2020 | 19.81 | 19.93 | 19.46 | 19.49 | 709,782 | -0.40(-2.01%) |
Feb 25, 2020 | 20.55 | 20.55 | 19.75 | 19.89 | 750,060 | -0.69(-3.36%) |
Feb 24, 2020 | 20.68 | 20.80 | 20.16 | 20.58 | 917,468 | -0.32(-1.54%) |
Feb 21, 2020 | 21.00 | 21.00 | 20.53 | 20.90 | 3,162,644 | -0.12(-0.56%) |
Feb 20, 2020 | 20.74 | 21.05 | 20.58 | 21.02 | 528,226 | +0.22(+1.08%) |
Feb 19, 2020 | 21.31 | 21.31 | 20.66 | 20.79 | 916,647 | -0.50(-2.33%) |
Feb 18, 2020 | 21.48 | 21.55 | 21.12 | 21.29 | 456,799 | -0.22(-1.04%) |
Feb 14, 2020 | 21.56 | 21.56 | 20.95 | 21.51 | 907,356 | +0.02(+0.09%) |
Feb 13, 2020 | 21.16 | 21.50 | 21.12 | 21.49 | 547,859 | +0.27(+1.28%) |
Feb 12, 2020 | 21.28 | 21.29 | 20.88 | 21.22 | 727,907 | +0.06(+0.28%) |
Feb 11, 2020 | 20.82 | 21.20 | 20.82 | 21.16 | 611,396 | +0.42(+2.02%) |
Feb 10, 2020 | 20.88 | 20.97 | 20.61 | 20.75 | 620,742 | -0.07(-0.33%) |
Feb 07, 2020 | 21.20 | 21.23 | 20.75 | 20.81 | 445,816 | -0.37(-1.75%) |
Feb 06, 2020 | 21.45 | 21.52 | 21.16 | 21.18 | 446,436 | -0.18(-0.87%) |
Feb 05, 2020 | 21.55 | 21.60 | 21.24 | 21.37 | 536,649 | -0.06(-0.27%) |
Feb 04, 2020 | 21.48 | 21.59 | 21.32 | 21.43 | 396,972 | +0.09(+0.41%) |
Feb 03, 2020 | 21.37 | 21.69 | 21.21 | 21.34 | 648,195 | -0.03(-0.14%) |
Jan 31, 2020 | 22.05 | 22.20 | 21.34 | 21.37 | 691,231 | -0.78(-3.51%) |
Jan 30, 2020 | 22.00 | 22.20 | 21.89 | 22.15 | 442,781 | +0.12(+0.53%) |
Jan 29, 2020 | 22.15 | 22.24 | 21.95 | 22.03 | 608,570 | -0.05(-0.22%) |
Jan 28, 2020 | 22.26 | 22.33 | 21.97 | 22.08 | 461,388 | -0.12(-0.53%) |
Jan 27, 2020 | 22.25 | 22.33 | 22.13 | 22.20 | 428,694 | -0.23(-1.04%) |
Jan 24, 2020 | 22.64 | 22.74 | 22.27 | 22.43 | 556,499 | -0.20(-0.90%) |
Jan 23, 2020 | 22.62 | 22.74 | 22.52 | 22.63 | 460,012 | -0.08(-0.34%) |
Jan 22, 2020 | 23.04 | 23.11 | 22.57 | 22.71 | 454,758 | -0.18(-0.81%) |
Jan 21, 2020 | 22.97 | 23.13 | 22.81 | 22.90 | 648,540 | -0.03(-0.13%) |
Jan 17, 2020 | 23.07 | 23.25 | 22.90 | 22.93 | 506,861 | -0.09(-0.38%) |
Jan 16, 2020 | 22.88 | 23.06 | 22.88 | 23.01 | 356,140 | +0.20(+0.90%) |
Jan 15, 2020 | 22.54 | 22.93 | 22.51 | 22.81 | 356,528 | +0.30(+1.34%) |
Jan 14, 2020 | 22.77 | 22.77 | 22.43 | 22.51 | 376,243 | -0.21(-0.94%) |
Jan 13, 2020 | 22.13 | 22.74 | 22.03 | 22.72 | 639,254 | +0.66(+3.00%) |
Jan 10, 2020 | 22.07 | 22.19 | 21.87 | 22.06 | 409,641 | -0.01(-0.04%) |
Jan 09, 2020 | 21.99 | 22.20 | 21.91 | 22.07 | 420,827 | +0.08(+0.35%) |
Jan 08, 2020 | 22.20 | 22.24 | 21.91 | 21.99 | 477,993 | -0.15(-0.66%) |
Jan 07, 2020 | 22.22 | 22.59 | 21.95 | 22.14 | 491,633 | -0.60(-2.65%) |
Jan 06, 2020 | 22.61 | 22.91 | 22.25 | 22.74 | 551,450 | +0.57(+2.59%) |
Jan 03, 2020 | 21.80 | 22.22 | 21.80 | 22.17 | 373,980 | +0.21(+0.98%) |
Jan 02, 2020 | 22.40 | 22.47 | 21.73 | 21.95 | 716,251 | -0.36(-1.61%) |
Dec 31, 2019 | 22.45 | 22.57 | 22.26 | 22.31 | 616,400 | -0.14(-0.64%) |
Dec 30, 2019 | 22.22 | 22.48 | 22.14 | 22.46 | 459,422 | +0.23(+1.04%) |
Dec 27, 2019 | 22.03 | 22.31 | 21.97 | 22.23 | 498,013 | +0.22(+1.01%) |
Dec 26, 2019 | 22.15 | 22.15 | 21.90 | 22.00 | 329,888 | -0.10(-0.44%) |
Dec 24, 2019 | 22.17 | 22.50 | 22.00 | 22.10 | 315,767 | -0.03(-0.13%) |
Dec 23, 2019 | 21.90 | 22.23 | 21.81 | 22.13 | 754,358 | +0.24(+1.10%) |
Dec 20, 2019 | 21.06 | 22.14 | 20.36 | 21.89 | 3,063,342 | +1.75(+8.67%) |
Dec 19, 2019 | 19.66 | 20.31 | 19.50 | 20.14 | 1,193,674 | +0.47(+2.40%) |
Dec 18, 2019 | 19.43 | 19.77 | 19.25 | 19.67 | 1,157,649 | -0.03(-0.15%) |
Dec 17, 2019 | 19.87 | 19.87 | 19.63 | 19.70 | 590,323 | -0.16(-0.83%) |
Dec 16, 2019 | 19.91 | 20.02 | 19.79 | 19.86 | 421,474 | +0.01(+0.05%) |
Dec 13, 2019 | 19.83 | 19.94 | 19.54 | 19.85 | 633,090 | -0.02(-0.10%) |
Dec 12, 2019 | 20.64 | 20.77 | 19.87 | 19.87 | 780,595 | -0.78(-3.78%) |
Dec 11, 2019 | 20.90 | 20.90 | 20.57 | 20.65 | 531,080 | -0.22(-1.06%) |
Dec 10, 2019 | 20.70 | 20.89 | 20.63 | 20.87 | 643,868 | +0.21(+1.03%) |
Dec 09, 2019 | 20.61 | 20.71 | 20.52 | 20.66 | 796,740 | +0.03(+0.14%) |
Dec 06, 2019 | 20.84 | 21.08 | 20.63 | 20.63 | 690,314 | -0.13(-0.60%) |
Dec 05, 2019 | 20.80 | 20.91 | 20.58 | 20.76 | 369,535 | -0.01(-0.05%) |
Dec 04, 2019 | 20.60 | 20.86 | 20.48 | 20.77 | 569,500 | +0.24(+1.17%) |
Dec 03, 2019 | 20.28 | 20.59 | 20.22 | 20.53 | 685,730 | +0.19(+0.95%) |