Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.28 | 19.03 | 17.86 | 18.99 | 2,977,709 | +0.25(+1.33%) |
Feb 27, 2020 | 20.30 | 20.33 | 18.73 | 18.74 | 2,552,263 | -1.78(-8.68%) |
Feb 26, 2020 | 21.23 | 21.25 | 20.44 | 20.52 | 1,852,535 | -0.76(-3.58%) |
Feb 25, 2020 | 21.88 | 21.99 | 21.13 | 21.28 | 1,575,946 | -0.60(-2.73%) |
Feb 24, 2020 | 21.87 | 22.20 | 21.70 | 21.88 | 1,217,999 | -0.15(-0.68%) |
Feb 21, 2020 | 22.27 | 22.36 | 21.91 | 22.03 | 1,765,605 | -0.13(-0.60%) |
Feb 20, 2020 | 21.89 | 22.23 | 21.76 | 22.16 | 1,025,244 | +0.12(+0.56%) |
Feb 19, 2020 | 22.38 | 22.43 | 21.62 | 22.04 | 1,063,056 | -0.30(-1.34%) |
Feb 18, 2020 | 22.54 | 22.55 | 21.86 | 22.33 | 1,755,362 | -0.19(-0.85%) |
Feb 14, 2020 | 23.55 | 23.57 | 22.46 | 22.52 | 1,831,006 | -1.04(-4.43%) |
Feb 13, 2020 | 23.54 | 23.88 | 23.48 | 23.57 | 1,540,787 | +0.06(+0.25%) |
Feb 12, 2020 | 23.91 | 23.98 | 23.35 | 23.51 | 1,559,531 | -0.41(-1.70%) |
Feb 11, 2020 | 24.19 | 24.32 | 23.86 | 23.92 | 1,035,805 | -0.26(-1.06%) |
Feb 10, 2020 | 24.01 | 24.28 | 23.83 | 24.17 | 587,938 | +0.35(+1.46%) |
Feb 07, 2020 | 23.83 | 24.11 | 23.54 | 23.83 | 1,498,688 | +0.10(+0.42%) |
Feb 06, 2020 | 23.45 | 23.85 | 23.25 | 23.73 | 753,041 | +0.31(+1.35%) |
Feb 05, 2020 | 23.41 | 23.49 | 23.10 | 23.41 | 699,808 | +0.01(+0.04%) |
Feb 04, 2020 | 23.17 | 23.49 | 22.91 | 23.40 | 766,230 | +0.26(+1.11%) |
Feb 03, 2020 | 22.91 | 23.39 | 22.81 | 23.15 | 805,470 | +0.27(+1.16%) |
Jan 31, 2020 | 23.25 | 23.40 | 22.84 | 22.88 | 914,779 | -0.34(-1.46%) |
Jan 30, 2020 | 23.07 | 23.29 | 22.94 | 23.22 | 574,925 | +0.10(+0.43%) |
Jan 29, 2020 | 22.96 | 23.34 | 22.89 | 23.12 | 970,011 | +0.30(+1.31%) |
Jan 28, 2020 | 22.55 | 22.94 | 22.54 | 22.82 | 1,199,108 | +0.39(+1.74%) |
Jan 27, 2020 | 22.03 | 22.62 | 21.85 | 22.43 | 1,059,910 | +0.32(+1.46%) |
Jan 24, 2020 | 22.09 | 22.14 | 21.87 | 22.11 | 1,496,396 | -0.05(-0.22%) |
Jan 23, 2020 | 21.84 | 22.26 | 21.77 | 22.16 | 1,415,969 | +0.32(+1.48%) |
Jan 22, 2020 | 22.10 | 22.62 | 21.78 | 21.84 | 1,687,108 | -0.17(-0.79%) |
Jan 21, 2020 | 21.41 | 22.16 | 21.35 | 22.01 | 1,302,428 | +0.63(+2.95%) |
Jan 17, 2020 | 21.41 | 21.52 | 21.27 | 21.38 | 1,619,718 | +0.02(+0.08%) |
Jan 16, 2020 | 21.57 | 21.57 | 21.17 | 21.36 | 804,791 | -0.07(-0.35%) |
Jan 15, 2020 | 21.31 | 21.67 | 21.31 | 21.44 | 1,614,077 | +0.16(+0.74%) |
Jan 14, 2020 | 21.58 | 21.58 | 21.18 | 21.28 | 1,650,105 | -0.25(-1.16%) |
Jan 13, 2020 | 21.20 | 21.61 | 21.12 | 21.53 | 2,379,709 | +0.35(+1.64%) |
Jan 10, 2020 | 21.16 | 21.33 | 21.06 | 21.18 | 7,659,482 | +0.07(+0.35%) |
Jan 09, 2020 | 20.98 | 21.22 | 20.89 | 21.11 | 623,958 | +0.19(+0.91%) |
Jan 08, 2020 | 20.92 | 21.05 | 20.83 | 20.92 | 834,525 | +0.07(+0.36%) |
Jan 07, 2020 | 21.10 | 21.25 | 20.65 | 20.84 | 848,930 | -0.35(-1.64%) |
Jan 06, 2020 | 20.78 | 21.36 | 20.62 | 21.19 | 1,165,774 | +0.32(+1.55%) |
Jan 03, 2020 | 20.09 | 20.95 | 20.09 | 20.87 | 1,953,122 | +0.65(+3.24%) |
Jan 02, 2020 | 20.54 | 20.63 | 20.00 | 20.21 | 859,154 | -0.35(-1.69%) |
Dec 31, 2019 | 20.44 | 20.71 | 20.44 | 20.56 | 846,602 | +0.16(+0.77%) |
Dec 30, 2019 | 20.23 | 20.45 | 20.23 | 20.40 | 587,296 | +0.24(+1.19%) |
Dec 27, 2019 | 20.34 | 20.47 | 20.16 | 20.16 | 1,706,043 | -0.07(-0.37%) |
Dec 26, 2019 | 20.26 | 20.30 | 20.06 | 20.24 | 349,562 | +0.07(+0.33%) |
Dec 24, 2019 | 20.05 | 20.22 | 19.97 | 20.17 | 137,643 | +0.09(+0.45%) |
Dec 23, 2019 | 20.46 | 20.51 | 20.01 | 20.08 | 541,553 | -0.44(-2.12%) |
Dec 20, 2019 | 20.30 | 20.61 | 20.26 | 20.52 | 2,958,596 | +0.31(+1.54%) |
Dec 19, 2019 | 20.25 | 20.40 | 20.13 | 20.20 | 689,035 | -0.06(-0.28%) |
Dec 18, 2019 | 20.07 | 20.32 | 19.96 | 20.26 | 918,407 | +0.02(+0.08%) |
Dec 17, 2019 | 20.69 | 20.82 | 20.12 | 20.25 | 1,253,637 | -0.42(-2.03%) |
Dec 16, 2019 | 20.52 | 20.69 | 20.19 | 20.66 | 1,002,624 | +0.25(+1.25%) |
Dec 13, 2019 | 20.15 | 20.41 | 19.93 | 20.41 | 1,853,066 | +0.29(+1.43%) |
Dec 12, 2019 | 20.76 | 20.76 | 19.83 | 20.12 | 1,838,842 | -0.59(-2.85%) |
Dec 11, 2019 | 21.21 | 21.33 | 20.58 | 20.71 | 812,937 | -0.48(-2.29%) |
Dec 10, 2019 | 21.38 | 21.48 | 21.09 | 21.20 | 824,638 | -0.01(-0.04%) |
Dec 09, 2019 | 21.26 | 21.36 | 21.15 | 21.21 | 994,097 | -0.07(-0.31%) |
Dec 06, 2019 | 21.44 | 21.57 | 21.23 | 21.27 | 575,421 | -0.15(-0.69%) |
Dec 05, 2019 | 21.45 | 21.63 | 21.31 | 21.42 | 744,673 | -0.07(-0.31%) |
Dec 04, 2019 | 21.19 | 21.62 | 21.11 | 21.48 | 1,246,965 | +0.30(+1.39%) |
Dec 03, 2019 | 21.19 | 21.41 | 21.12 | 21.19 | 922,707 | -0.11(-0.54%) |