Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.50 | 19.93 | 19.37 | 19.89 | 21,872,840 | +0.09(+0.44%) |
Feb 27, 2020 | 20.00 | 20.09 | 19.76 | 19.81 | 25,426,510 | -0.12(-0.61%) |
Feb 26, 2020 | 20.08 | 20.15 | 19.92 | 19.93 | 16,698,605 | +0.21(+1.05%) |
Feb 25, 2020 | 20.10 | 20.10 | 19.72 | 19.72 | 12,531,304 | -0.22(-1.09%) |
Feb 24, 2020 | 19.88 | 20.03 | 19.86 | 19.94 | 8,825,703 | -0.58(-2.83%) |
Feb 21, 2020 | 20.53 | 20.57 | 20.47 | 20.52 | 5,917,077 | -0.01(-0.04%) |
Feb 20, 2020 | 20.60 | 20.70 | 20.49 | 20.53 | 6,227,883 | -0.33(-1.58%) |
Feb 19, 2020 | 20.86 | 20.90 | 20.82 | 20.86 | 6,365,958 | +0.07(+0.33%) |
Feb 18, 2020 | 20.74 | 20.81 | 20.74 | 20.79 | 5,772,991 | -0.13(-0.62%) |
Feb 14, 2020 | 20.93 | 20.96 | 20.86 | 20.92 | 4,296,191 | +0.11(+0.54%) |
Feb 13, 2020 | 20.80 | 20.87 | 20.77 | 20.80 | 4,482,369 | -0.22(-1.03%) |
Feb 12, 2020 | 20.92 | 21.02 | 20.89 | 21.02 | 6,889,178 | +0.31(+1.51%) |
Feb 11, 2020 | 20.73 | 20.76 | 20.68 | 20.71 | 8,553,989 | +0.20(+0.97%) |
Feb 10, 2020 | 20.44 | 20.56 | 20.44 | 20.51 | 4,722,237 | +0.05(+0.25%) |
Feb 07, 2020 | 20.56 | 20.56 | 20.39 | 20.46 | 6,334,826 | -0.19(-0.92%) |
Feb 06, 2020 | 20.68 | 20.71 | 20.59 | 20.65 | 13,582,576 | +0.27(+1.32%) |
Feb 05, 2020 | 20.57 | 20.64 | 20.37 | 20.38 | 9,811,935 | +0.03(+0.17%) |
Feb 04, 2020 | 20.37 | 20.46 | 20.32 | 20.34 | 15,276,814 | +0.33(+1.64%) |
Feb 03, 2020 | 20.01 | 20.11 | 19.99 | 20.01 | 5,677,609 | +0.17(+0.87%) |
Jan 31, 2020 | 19.93 | 19.96 | 19.72 | 19.84 | 10,253,565 | -0.41(-2.01%) |
Jan 30, 2020 | 20.07 | 20.27 | 20.00 | 20.25 | 8,487,275 | -0.18(-0.89%) |
Jan 29, 2020 | 20.50 | 20.55 | 20.42 | 20.43 | 9,520,132 | +0.18(+0.90%) |
Jan 28, 2020 | 20.21 | 20.28 | 20.10 | 20.25 | 6,110,479 | +0.09(+0.43%) |
Jan 27, 2020 | 20.10 | 20.34 | 20.01 | 20.16 | 9,037,632 | -0.76(-3.64%) |
Jan 24, 2020 | 21.11 | 21.15 | 20.82 | 20.92 | 7,270,548 | -0.17(-0.82%) |
Jan 23, 2020 | 21.03 | 21.14 | 20.90 | 21.10 | 10,525,148 | -0.17(-0.81%) |
Jan 22, 2020 | 21.39 | 21.42 | 21.24 | 21.27 | 11,986,425 | -0.01(-0.04%) |
Jan 21, 2020 | 21.33 | 21.38 | 21.28 | 21.28 | 9,727,461 | -0.91(-4.10%) |
Jan 17, 2020 | 22.17 | 22.21 | 22.10 | 22.19 | 4,675,952 | +0.07(+0.31%) |
Jan 16, 2020 | 22.07 | 22.14 | 22.01 | 22.12 | 5,236,689 | +0.17(+0.79%) |
Jan 15, 2020 | 21.93 | 22.00 | 21.92 | 21.95 | 6,215,937 | -0.06(-0.28%) |
Jan 14, 2020 | 21.98 | 22.07 | 21.95 | 22.01 | 11,461,443 | -0.04(-0.20%) |
Jan 13, 2020 | 21.82 | 22.06 | 21.78 | 22.05 | 13,164,661 | +0.37(+1.72%) |
Jan 10, 2020 | 21.70 | 21.76 | 21.66 | 21.68 | 9,001,587 | +0.04(+0.20%) |
Jan 09, 2020 | 21.57 | 21.66 | 21.52 | 21.63 | 12,910,182 | +0.26(+1.22%) |
Jan 08, 2020 | 21.22 | 21.45 | 21.22 | 21.37 | 14,102,792 | +0.03(+0.16%) |
Jan 07, 2020 | 21.34 | 21.37 | 21.29 | 21.34 | 10,660,735 | -0.01(-0.04%) |
Jan 06, 2020 | 21.26 | 21.35 | 21.24 | 21.35 | 3,871,408 | +0.06(+0.28%) |
Jan 03, 2020 | 21.37 | 21.47 | 21.29 | 21.29 | 7,208,313 | -0.29(-1.36%) |
Jan 02, 2020 | 21.37 | 21.59 | 21.37 | 21.58 | 6,513,847 | +0.51(+2.43%) |
Dec 31, 2019 | 21.06 | 21.10 | 20.99 | 21.07 | 2,863,627 | +0.03(+0.16%) |
Dec 30, 2019 | 21.15 | 21.17 | 20.99 | 21.04 | 5,461,685 | +0.03(+0.12%) |
Dec 27, 2019 | 21.05 | 21.05 | 20.99 | 21.01 | 3,588,164 | +0.09(+0.41%) |
Dec 26, 2019 | 20.86 | 20.94 | 20.84 | 20.92 | 1,952,623 | +0.08(+0.37%) |
Dec 24, 2019 | 20.86 | 20.87 | 20.81 | 20.85 | 1,413,281 | +0.02(+0.08%) |
Dec 23, 2019 | 20.86 | 20.86 | 20.77 | 20.83 | 4,806,188 | -0.03(-0.17%) |
Dec 20, 2019 | 20.90 | 20.94 | 20.85 | 20.86 | 7,066,292 | +0.08(+0.37%) |
Dec 19, 2019 | 20.76 | 20.83 | 20.73 | 20.79 | 5,689,267 | -0.14(-0.66%) |
Dec 18, 2019 | 20.91 | 20.96 | 20.87 | 20.92 | 11,127,682 | -0.07(-0.33%) |
Dec 17, 2019 | 20.93 | 21.02 | 20.86 | 20.99 | 8,875,640 | +0.07(+0.33%) |
Dec 16, 2019 | 20.92 | 20.96 | 20.89 | 20.92 | 4,982,805 | +0.12(+0.58%) |
Dec 13, 2019 | 20.90 | 21.16 | 20.80 | 20.80 | 12,318,413 | +0.13(+0.62%) |
Dec 12, 2019 | 20.36 | 20.74 | 20.35 | 20.68 | 9,735,697 | +0.50(+2.47%) |
Dec 11, 2019 | 20.09 | 20.19 | 20.07 | 20.18 | 5,960,826 | +0.18(+0.90%) |
Dec 10, 2019 | 20.01 | 20.04 | 19.98 | 20.00 | 2,847,838 | -0.02(-0.09%) |
Dec 09, 2019 | 20.11 | 20.14 | 20.01 | 20.01 | 2,572,972 | -0.17(-0.85%) |
Dec 06, 2019 | 20.18 | 20.24 | 20.18 | 20.19 | 4,941,550 | +0.20(+0.99%) |
Dec 05, 2019 | 20.04 | 20.04 | 19.96 | 19.99 | 3,521,695 | -0.03(-0.17%) |
Dec 04, 2019 | 20.07 | 20.07 | 20.01 | 20.02 | 7,130,042 | +0.04(+0.22%) |
Dec 03, 2019 | 19.95 | 20.00 | 19.86 | 19.98 | 6,308,949 | -0.12(-0.60%) |