Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.61 | 19.09 | 18.40 | 18.85 | 7,949,924 | -0.28(-1.49%) |
Feb 27, 2020 | 19.39 | 19.91 | 18.96 | 19.14 | 6,321,555 | -0.56(-2.86%) |
Feb 26, 2020 | 20.08 | 20.08 | 19.38 | 19.70 | 6,519,341 | -0.24(-1.19%) |
Feb 25, 2020 | 20.57 | 20.60 | 19.72 | 19.94 | 4,202,771 | -0.56(-2.75%) |
Feb 24, 2020 | 20.84 | 20.87 | 20.49 | 20.50 | 4,998,593 | -0.75(-3.52%) |
Feb 21, 2020 | 21.36 | 21.56 | 21.23 | 21.25 | 3,328,060 | -0.16(-0.74%) |
Feb 20, 2020 | 21.10 | 21.46 | 21.08 | 21.41 | 3,324,666 | +0.28(+1.33%) |
Feb 19, 2020 | 21.24 | 21.44 | 21.01 | 21.13 | 3,467,558 | -0.06(-0.29%) |
Feb 18, 2020 | 21.23 | 21.37 | 21.08 | 21.19 | 3,195,997 | -0.15(-0.70%) |
Feb 14, 2020 | 21.94 | 21.97 | 21.30 | 21.34 | 7,716,478 | -0.62(-2.81%) |
Feb 13, 2020 | 21.27 | 21.98 | 21.14 | 21.96 | 5,699,982 | +0.45(+2.09%) |
Feb 12, 2020 | 21.65 | 21.98 | 21.44 | 21.51 | 4,236,506 | -0.04(-0.16%) |
Feb 11, 2020 | 21.52 | 21.67 | 21.35 | 21.54 | 4,842,924 | +0.26(+1.20%) |
Feb 10, 2020 | 20.84 | 21.42 | 20.80 | 21.29 | 5,541,216 | +0.37(+1.77%) |
Feb 07, 2020 | 20.36 | 21.02 | 20.35 | 20.92 | 7,126,380 | +0.56(+2.77%) |
Feb 06, 2020 | 20.57 | 20.63 | 20.35 | 20.35 | 5,382,470 | -0.20(-0.99%) |
Feb 05, 2020 | 20.74 | 20.81 | 20.49 | 20.56 | 5,566,222 | +0.01(+0.04%) |
Feb 04, 2020 | 20.70 | 20.75 | 20.39 | 20.55 | 5,602,289 | +0.17(+0.82%) |
Feb 03, 2020 | 20.15 | 20.52 | 20.09 | 20.38 | 6,347,623 | +0.18(+0.92%) |
Jan 31, 2020 | 20.03 | 20.28 | 19.70 | 20.20 | 7,189,536 | +0.02(+0.09%) |
Jan 30, 2020 | 19.82 | 20.24 | 19.72 | 20.18 | 4,809,909 | +0.14(+0.70%) |
Jan 29, 2020 | 20.57 | 20.65 | 19.99 | 20.04 | 5,205,561 | -0.44(-2.15%) |
Jan 28, 2020 | 20.01 | 21.06 | 19.96 | 20.48 | 11,818,767 | -1.07(-4.95%) |
Jan 27, 2020 | 21.31 | 21.73 | 20.93 | 21.54 | 9,888,995 | -0.10(-0.45%) |
Jan 24, 2020 | 21.63 | 21.74 | 21.49 | 21.64 | 3,696,658 | +0.08(+0.37%) |
Jan 23, 2020 | 21.47 | 21.63 | 21.21 | 21.56 | 2,300,250 | +0.06(+0.29%) |
Jan 22, 2020 | 21.65 | 21.75 | 21.45 | 21.50 | 2,787,460 | -0.09(-0.41%) |
Jan 21, 2020 | 21.68 | 21.80 | 21.58 | 21.59 | 3,972,324 | -0.16(-0.73%) |
Jan 17, 2020 | 22.00 | 22.01 | 21.56 | 21.75 | 4,514,162 | -0.18(-0.80%) |
Jan 16, 2020 | 21.71 | 21.96 | 21.66 | 21.92 | 2,426,246 | +0.37(+1.72%) |
Jan 15, 2020 | 21.54 | 21.67 | 21.44 | 21.55 | 1,450,851 | +0.02(+0.08%) |
Jan 14, 2020 | 21.55 | 21.60 | 21.43 | 21.53 | 2,278,833 | -0.07(-0.33%) |
Jan 13, 2020 | 21.38 | 21.67 | 21.26 | 21.60 | 1,991,119 | +0.33(+1.57%) |
Jan 10, 2020 | 21.45 | 21.47 | 21.18 | 21.27 | 1,947,038 | -0.18(-0.86%) |
Jan 09, 2020 | 21.33 | 21.46 | 21.17 | 21.45 | 2,668,717 | +0.23(+1.08%) |
Jan 08, 2020 | 21.24 | 21.41 | 21.15 | 21.23 | 2,434,255 | -0.07(-0.33%) |
Jan 07, 2020 | 21.48 | 21.48 | 21.18 | 21.30 | 2,169,249 | -0.09(-0.41%) |
Jan 06, 2020 | 21.27 | 21.49 | 21.25 | 21.38 | 4,703,824 | -0.04(-0.21%) |
Jan 03, 2020 | 21.36 | 21.58 | 21.28 | 21.43 | 3,455,166 | -0.33(-1.50%) |
Jan 02, 2020 | 21.84 | 21.92 | 21.60 | 21.75 | 3,266,822 | +0.07(+0.33%) |
Dec 31, 2019 | 21.52 | 21.75 | 21.47 | 21.68 | 2,603,358 | +0.11(+0.53%) |
Dec 30, 2019 | 21.50 | 21.73 | 21.45 | 21.57 | 2,472,012 | +0.08(+0.37%) |
Dec 27, 2019 | 21.63 | 21.67 | 21.47 | 21.49 | 3,441,990 | -0.07(-0.33%) |
Dec 26, 2019 | 21.38 | 21.60 | 21.38 | 21.56 | 1,296,082 | +0.18(+0.82%) |
Dec 24, 2019 | 21.58 | 21.58 | 21.37 | 21.38 | 812,051 | -0.16(-0.74%) |
Dec 23, 2019 | 21.47 | 21.62 | 21.42 | 21.54 | 4,407,105 | -0.03(-0.12%) |
Dec 20, 2019 | 21.56 | 21.58 | 21.40 | 21.57 | 7,570,743 | +0.06(+0.29%) |
Dec 19, 2019 | 21.28 | 21.59 | 21.17 | 21.51 | 4,118,008 | +0.18(+0.87%) |
Dec 18, 2019 | 21.38 | 21.39 | 21.21 | 21.32 | 6,324,991 | +0.01(+0.04%) |
Dec 17, 2019 | 21.27 | 21.36 | 21.16 | 21.31 | 3,493,460 | +0.09(+0.42%) |
Dec 16, 2019 | 21.37 | 21.63 | 21.15 | 21.23 | 4,108,908 | -0.02(-0.08%) |
Dec 13, 2019 | 21.42 | 21.66 | 21.10 | 21.24 | 4,355,931 | -0.19(-0.90%) |
Dec 12, 2019 | 21.11 | 21.50 | 21.09 | 21.44 | 4,030,738 | +0.30(+1.42%) |
Dec 11, 2019 | 21.00 | 21.24 | 20.98 | 21.14 | 4,275,185 | +0.24(+1.14%) |
Dec 10, 2019 | 20.96 | 21.10 | 20.83 | 20.90 | 4,333,910 | -0.16(-0.75%) |
Dec 09, 2019 | 21.18 | 21.20 | 20.96 | 21.06 | 3,026,329 | -0.04(-0.21%) |
Dec 06, 2019 | 21.13 | 21.35 | 21.08 | 21.10 | 3,997,670 | -0.07(-0.33%) |
Dec 05, 2019 | 21.45 | 21.47 | 21.05 | 21.17 | 4,266,663 | -0.21(-0.99%) |
Dec 04, 2019 | 21.68 | 21.75 | 21.35 | 21.38 | 6,816,964 | -0.18(-0.86%) |
Dec 03, 2019 | 21.54 | 21.63 | 21.25 | 21.57 | 3,819,934 | -0.25(-1.13%) |