Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.64 | 16.00 | 15.21 | 15.82 | 29,257,582 | -0.40(-2.47%) |
Feb 27, 2020 | 16.50 | 17.19 | 16.11 | 16.22 | 21,511,464 | -0.94(-5.49%) |
Feb 26, 2020 | 17.94 | 17.98 | 17.10 | 17.17 | 17,303,450 | -0.57(-3.21%) |
Feb 25, 2020 | 18.61 | 18.67 | 17.49 | 17.74 | 13,975,180 | -0.77(-4.14%) |
Feb 24, 2020 | 18.89 | 18.92 | 18.42 | 18.50 | 13,439,464 | -1.33(-6.73%) |
Feb 21, 2020 | 20.19 | 20.21 | 19.49 | 19.83 | 12,466,797 | -0.64(-3.14%) |
Feb 20, 2020 | 21.01 | 21.07 | 20.47 | 20.48 | 7,719,821 | -0.31(-1.48%) |
Feb 19, 2020 | 20.54 | 20.85 | 20.47 | 20.79 | 7,540,840 | +0.39(+1.92%) |
Feb 18, 2020 | 20.36 | 20.51 | 19.96 | 20.39 | 9,111,265 | -0.24(-1.18%) |
Feb 14, 2020 | 20.75 | 20.85 | 20.38 | 20.64 | 9,020,233 | -0.07(-0.32%) |
Feb 13, 2020 | 20.66 | 20.90 | 20.43 | 20.70 | 10,796,107 | -0.15(-0.72%) |
Feb 12, 2020 | 20.78 | 21.05 | 20.43 | 20.85 | 10,603,294 | +0.58(+2.85%) |
Feb 11, 2020 | 20.31 | 20.39 | 20.06 | 20.27 | 13,917,013 | +0.31(+1.54%) |
Feb 10, 2020 | 20.07 | 20.15 | 19.85 | 19.97 | 10,823,858 | -0.37(-1.83%) |
Feb 07, 2020 | 20.47 | 20.62 | 20.23 | 20.34 | 10,977,234 | -0.43(-2.07%) |
Feb 06, 2020 | 21.16 | 21.18 | 20.55 | 20.77 | 8,791,925 | -0.30(-1.42%) |
Feb 05, 2020 | 20.70 | 21.33 | 20.60 | 21.07 | 12,898,415 | +0.85(+4.20%) |
Feb 04, 2020 | 20.50 | 20.67 | 20.15 | 20.22 | 12,795,314 | +0.16(+0.79%) |
Feb 03, 2020 | 20.35 | 20.46 | 19.99 | 20.06 | 12,306,773 | -0.29(-1.42%) |
Jan 31, 2020 | 20.04 | 20.42 | 19.81 | 20.35 | 13,400,279 | -0.13(-0.64%) |
Jan 30, 2020 | 19.81 | 20.50 | 19.78 | 20.48 | 11,413,627 | +0.30(+1.48%) |
Jan 29, 2020 | 20.83 | 20.93 | 20.17 | 20.18 | 11,070,802 | -0.42(-2.04%) |
Jan 28, 2020 | 20.34 | 20.63 | 20.00 | 20.60 | 9,404,065 | +0.40(+1.99%) |
Jan 27, 2020 | 20.90 | 21.01 | 20.12 | 20.20 | 20,357,284 | -1.35(-6.28%) |
Jan 24, 2020 | 21.92 | 21.92 | 21.30 | 21.55 | 12,524,034 | -0.45(-2.04%) |
Jan 23, 2020 | 22.09 | 22.11 | 21.61 | 22.00 | 13,470,995 | -0.33(-1.46%) |
Jan 22, 2020 | 22.21 | 22.53 | 22.07 | 22.33 | 12,907,812 | +0.15(+0.67%) |
Jan 21, 2020 | 22.19 | 22.87 | 22.03 | 22.18 | 22,556,408 | -0.18(-0.79%) |
Jan 17, 2020 | 22.39 | 22.61 | 22.23 | 22.35 | 15,411,730 | +0.14(+0.63%) |
Jan 16, 2020 | 22.13 | 22.40 | 22.07 | 22.21 | 10,920,180 | +0.22(+1.02%) |
Jan 15, 2020 | 22.17 | 22.28 | 21.92 | 21.99 | 10,654,461 | -0.35(-1.55%) |
Jan 14, 2020 | 22.01 | 22.43 | 21.80 | 22.34 | 14,282,754 | +0.18(+0.80%) |
Jan 13, 2020 | 22.34 | 22.36 | 22.01 | 22.16 | 12,264,917 | -0.31(-1.37%) |
Jan 10, 2020 | 22.52 | 22.61 | 22.33 | 22.47 | 8,990,221 | -0.10(-0.46%) |
Jan 09, 2020 | 22.48 | 22.67 | 21.90 | 22.57 | 14,448,852 | +0.13(+0.58%) |
Jan 08, 2020 | 22.83 | 22.97 | 22.17 | 22.44 | 15,028,614 | -0.58(-2.51%) |
Jan 07, 2020 | 23.65 | 23.65 | 22.60 | 23.02 | 13,324,291 | -0.67(-2.84%) |
Jan 06, 2020 | 23.32 | 23.76 | 23.09 | 23.69 | 15,459,026 | +0.59(+2.54%) |
Jan 03, 2020 | 23.59 | 23.74 | 22.93 | 23.10 | 12,394,768 | +0.07(+0.32%) |
Jan 02, 2020 | 23.03 | 23.17 | 22.78 | 23.03 | 9,781,224 | +0.20(+0.86%) |
Dec 31, 2019 | 22.72 | 22.86 | 22.51 | 22.83 | 11,471,790 | -0.08(-0.37%) |
Dec 30, 2019 | 22.92 | 23.31 | 22.86 | 22.91 | 9,730,812 | +0.15(+0.66%) |
Dec 27, 2019 | 22.90 | 23.03 | 22.69 | 22.76 | 9,061,071 | -0.13(-0.57%) |
Dec 26, 2019 | 23.26 | 23.31 | 22.78 | 22.89 | 10,873,945 | -0.30(-1.29%) |
Dec 24, 2019 | 23.24 | 23.64 | 23.12 | 23.19 | 6,247,225 | -0.03(-0.12%) |
Dec 23, 2019 | 22.84 | 23.28 | 22.83 | 23.22 | 12,699,223 | +0.37(+1.63%) |
Dec 20, 2019 | 22.95 | 23.15 | 22.72 | 22.85 | 18,190,526 | +0.01(+0.04%) |
Dec 19, 2019 | 22.82 | 23.14 | 22.71 | 22.84 | 14,276,673 | -0.06(-0.24%) |
Dec 18, 2019 | 22.89 | 23.11 | 22.71 | 22.89 | 16,023,474 | -0.14(-0.61%) |
Dec 17, 2019 | 22.72 | 23.16 | 22.66 | 23.03 | 26,499,734 | +0.32(+1.40%) |
Dec 16, 2019 | 22.62 | 23.10 | 22.62 | 22.72 | 14,320,733 | +0.34(+1.50%) |
Dec 13, 2019 | 22.75 | 23.03 | 22.36 | 22.38 | 15,116,862 | -0.29(-1.28%) |
Dec 12, 2019 | 21.93 | 22.87 | 21.87 | 22.67 | 17,403,886 | +0.86(+3.93%) |
Dec 11, 2019 | 21.28 | 21.88 | 21.27 | 21.81 | 14,976,828 | +0.55(+2.59%) |
Dec 10, 2019 | 21.17 | 21.38 | 21.02 | 21.26 | 14,170,873 | +0.21(+0.97%) |
Dec 09, 2019 | 20.57 | 21.22 | 20.57 | 21.06 | 13,088,372 | +0.22(+1.07%) |
Dec 06, 2019 | 19.97 | 20.84 | 19.93 | 20.83 | 14,913,423 | +0.85(+4.25%) |
Dec 05, 2019 | 20.15 | 20.28 | 19.82 | 19.98 | 11,012,714 | -0.05(-0.23%) |
Dec 04, 2019 | 19.45 | 20.25 | 19.43 | 20.03 | 13,831,710 | +0.80(+4.17%) |
Dec 03, 2019 | 19.27 | 19.45 | 18.90 | 19.23 | 14,767,965 | -0.46(-2.35%) |