Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.41 | 22.05 | 18.98 | 21.85 | 1,906,205 | -0.85(-3.73%) |
Feb 27, 2020 | 23.43 | 23.49 | 22.56 | 22.70 | 868,211 | -0.91(-3.87%) |
Feb 26, 2020 | 23.68 | 24.04 | 23.52 | 23.61 | 604,808 | -0.17(-0.72%) |
Feb 25, 2020 | 24.35 | 24.56 | 23.75 | 23.78 | 962,156 | -0.51(-2.10%) |
Feb 24, 2020 | 24.03 | 24.40 | 24.03 | 24.29 | 831,082 | -0.08(-0.31%) |
Feb 21, 2020 | 24.17 | 24.54 | 24.16 | 24.37 | 437,023 | +0.14(+0.59%) |
Feb 20, 2020 | 23.99 | 24.26 | 23.82 | 24.22 | 556,468 | +0.14(+0.60%) |
Feb 19, 2020 | 23.82 | 24.20 | 23.82 | 24.08 | 602,363 | +0.26(+1.11%) |
Feb 18, 2020 | 23.65 | 24.05 | 23.63 | 23.82 | 548,369 | +0.20(+0.86%) |
Feb 14, 2020 | 23.44 | 23.66 | 23.42 | 23.61 | 449,460 | +0.13(+0.55%) |
Feb 13, 2020 | 23.12 | 23.54 | 23.07 | 23.48 | 561,551 | +0.36(+1.57%) |
Feb 12, 2020 | 23.04 | 23.26 | 22.93 | 23.12 | 552,257 | +0.11(+0.46%) |
Feb 11, 2020 | 22.38 | 23.07 | 22.38 | 23.01 | 661,129 | +0.67(+3.01%) |
Feb 10, 2020 | 21.92 | 22.35 | 21.83 | 22.34 | 780,214 | +0.43(+1.97%) |
Feb 07, 2020 | 21.99 | 22.10 | 21.86 | 21.91 | 430,010 | -0.05(-0.24%) |
Feb 06, 2020 | 21.87 | 22.09 | 21.84 | 21.96 | 655,226 | +0.25(+1.15%) |
Feb 05, 2020 | 21.87 | 22.00 | 21.60 | 21.71 | 614,935 | -0.16(-0.73%) |
Feb 04, 2020 | 22.08 | 22.15 | 21.69 | 21.87 | 570,768 | -0.05(-0.24%) |
Feb 03, 2020 | 21.88 | 22.04 | 21.67 | 21.93 | 704,503 | +0.22(+0.99%) |
Jan 31, 2020 | 21.74 | 21.90 | 21.56 | 21.71 | 424,056 | -0.03(-0.16%) |
Jan 30, 2020 | 21.46 | 21.74 | 21.40 | 21.74 | 585,448 | +0.29(+1.34%) |
Jan 29, 2020 | 21.15 | 21.48 | 21.05 | 21.46 | 463,490 | +0.23(+1.10%) |
Jan 28, 2020 | 21.48 | 21.52 | 20.99 | 21.22 | 647,109 | -0.28(-1.30%) |
Jan 27, 2020 | 21.43 | 21.62 | 21.33 | 21.50 | 520,327 | +0.01(+0.05%) |
Jan 24, 2020 | 21.18 | 21.57 | 21.18 | 21.49 | 1,529,780 | +0.31(+1.44%) |
Jan 23, 2020 | 21.06 | 21.27 | 20.99 | 21.18 | 596,673 | +0.05(+0.25%) |
Jan 22, 2020 | 21.25 | 21.46 | 20.95 | 21.13 | 511,813 | -0.12(-0.57%) |
Jan 21, 2020 | 21.04 | 21.33 | 21.00 | 21.25 | 796,109 | +0.24(+1.15%) |
Jan 17, 2020 | 20.89 | 21.16 | 20.89 | 21.01 | 512,176 | +0.08(+0.40%) |
Jan 16, 2020 | 20.78 | 21.10 | 20.78 | 20.93 | 938,417 | +0.26(+1.24%) |
Jan 15, 2020 | 20.04 | 20.80 | 20.04 | 20.67 | 619,353 | +0.27(+1.33%) |
Jan 14, 2020 | 20.40 | 20.45 | 20.23 | 20.40 | 471,477 | -0.01(-0.04%) |
Jan 13, 2020 | 20.38 | 20.51 | 20.29 | 20.41 | 455,294 | +0.13(+0.63%) |
Jan 10, 2020 | 20.31 | 20.33 | 20.19 | 20.28 | 333,556 | +0.02(+0.11%) |
Jan 09, 2020 | 20.18 | 20.26 | 20.10 | 20.26 | 417,764 | +0.08(+0.37%) |
Jan 08, 2020 | 20.19 | 20.19 | 20.02 | 20.18 | 390,125 | +0.17(+0.87%) |
Jan 07, 2020 | 20.07 | 20.16 | 19.92 | 20.01 | 363,961 | -0.15(-0.75%) |
Jan 06, 2020 | 20.04 | 20.17 | 19.97 | 20.16 | 333,631 | +0.11(+0.57%) |
Jan 03, 2020 | 19.82 | 20.18 | 19.79 | 20.04 | 465,073 | +0.17(+0.88%) |
Jan 02, 2020 | 19.95 | 20.17 | 19.75 | 19.87 | 599,992 | -0.08(-0.38%) |
Dec 31, 2019 | 19.95 | 20.01 | 19.77 | 19.95 | 233,396 | +0.00(+0.00%) |
Dec 30, 2019 | 19.87 | 19.98 | 19.75 | 19.95 | 371,979 | +0.11(+0.53%) |
Dec 27, 2019 | 19.84 | 19.96 | 19.77 | 19.84 | 271,105 | -0.02(-0.08%) |
Dec 26, 2019 | 19.78 | 19.95 | 19.76 | 19.85 | 334,586 | +0.05(+0.27%) |
Dec 24, 2019 | 19.77 | 19.87 | 19.68 | 19.80 | 240,144 | +0.04(+0.21%) |
Dec 23, 2019 | 19.66 | 19.76 | 19.47 | 19.76 | 472,379 | +0.09(+0.44%) |
Dec 20, 2019 | 19.68 | 19.74 | 19.54 | 19.67 | 702,042 | +0.02(+0.12%) |
Dec 19, 2019 | 19.54 | 19.69 | 19.48 | 19.65 | 434,150 | +0.10(+0.50%) |
Dec 18, 2019 | 19.14 | 19.59 | 18.96 | 19.55 | 496,290 | +0.39(+2.01%) |
Dec 17, 2019 | 19.55 | 19.57 | 19.11 | 19.17 | 456,253 | -0.34(-1.74%) |
Dec 16, 2019 | 19.29 | 19.52 | 19.23 | 19.51 | 310,205 | +0.25(+1.30%) |
Dec 13, 2019 | 19.27 | 19.39 | 19.14 | 19.26 | 299,155 | +0.03(+0.16%) |
Dec 12, 2019 | 19.28 | 19.58 | 19.18 | 19.23 | 325,296 | -0.11(-0.59%) |
Dec 11, 2019 | 19.33 | 19.50 | 19.27 | 19.34 | 238,629 | +0.02(+0.08%) |
Dec 10, 2019 | 19.48 | 19.49 | 19.28 | 19.33 | 438,838 | -0.10(-0.51%) |
Dec 09, 2019 | 19.40 | 19.45 | 19.27 | 19.42 | 335,625 | +0.01(+0.04%) |
Dec 06, 2019 | 19.41 | 19.55 | 19.40 | 19.42 | 296,906 | -0.03(-0.16%) |
Dec 05, 2019 | 19.42 | 19.49 | 19.30 | 19.45 | 238,133 | +0.07(+0.35%) |
Dec 04, 2019 | 19.27 | 19.48 | 19.27 | 19.38 | 243,554 | +0.11(+0.55%) |
Dec 03, 2019 | 19.33 | 19.44 | 19.27 | 19.27 | 296,710 | -0.03(-0.16%) |