Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.85 | 21.82 | 20.72 | 21.62 | 6,429,600 | +0.13(+0.60%) |
Feb 27, 2020 | 21.91 | 22.15 | 21.41 | 21.49 | 4,475,054 | -0.78(-3.50%) |
Feb 26, 2020 | 22.06 | 22.69 | 21.94 | 22.27 | 3,060,284 | +0.17(+0.77%) |
Feb 25, 2020 | 22.88 | 22.99 | 22.02 | 22.10 | 6,789,968 | -0.71(-3.13%) |
Feb 24, 2020 | 22.28 | 23.00 | 22.16 | 22.82 | 3,588,345 | -0.38(-1.66%) |
Feb 21, 2020 | 23.26 | 23.30 | 22.86 | 23.20 | 3,074,700 | -0.19(-0.79%) |
Feb 20, 2020 | 23.20 | 23.43 | 22.85 | 23.39 | 3,826,888 | +0.20(+0.84%) |
Feb 19, 2020 | 23.40 | 23.58 | 23.16 | 23.19 | 3,541,714 | -0.17(-0.73%) |
Feb 18, 2020 | 22.96 | 23.41 | 22.91 | 23.36 | 4,107,453 | +0.22(+0.95%) |
Feb 14, 2020 | 22.77 | 23.20 | 22.65 | 23.14 | 4,413,200 | +0.31(+1.36%) |
Feb 13, 2020 | 22.36 | 22.85 | 22.28 | 22.83 | 3,228,196 | +0.36(+1.60%) |
Feb 12, 2020 | 22.73 | 22.73 | 22.23 | 22.47 | 5,291,902 | -0.15(-0.66%) |
Feb 11, 2020 | 22.85 | 22.90 | 22.45 | 22.62 | 3,726,042 | -0.05(-0.22%) |
Feb 10, 2020 | 21.85 | 22.68 | 21.75 | 22.67 | 5,665,928 | +0.82(+3.75%) |
Feb 07, 2020 | 21.89 | 22.26 | 21.51 | 21.85 | 5,433,700 | -0.16(-0.73%) |
Feb 06, 2020 | 20.54 | 22.42 | 20.54 | 22.01 | 12,255,422 | +2.39(+12.18%) |
Feb 05, 2020 | 19.60 | 19.68 | 19.35 | 19.62 | 4,412,502 | +0.14(+0.72%) |
Feb 04, 2020 | 19.21 | 19.55 | 19.10 | 19.48 | 2,072,526 | +0.42(+2.20%) |
Feb 03, 2020 | 18.92 | 19.22 | 18.92 | 19.06 | 2,080,293 | +0.14(+0.74%) |
Jan 31, 2020 | 19.20 | 19.23 | 18.82 | 18.92 | 1,904,900 | -0.27(-1.41%) |
Jan 30, 2020 | 19.33 | 19.40 | 19.11 | 19.19 | 2,063,001 | -0.22(-1.13%) |
Jan 29, 2020 | 19.70 | 19.77 | 19.40 | 19.41 | 1,246,002 | -0.17(-0.87%) |
Jan 28, 2020 | 19.43 | 19.63 | 19.39 | 19.58 | 1,887,361 | +0.19(+0.98%) |
Jan 27, 2020 | 19.31 | 19.61 | 18.46 | 19.39 | 2,139,935 | -0.23(-1.17%) |
Jan 24, 2020 | 19.83 | 19.85 | 19.55 | 19.62 | 1,552,600 | -0.18(-0.91%) |
Jan 23, 2020 | 20.06 | 20.11 | 19.70 | 19.80 | 2,367,952 | -0.26(-1.30%) |
Jan 22, 2020 | 20.04 | 20.19 | 20.00 | 20.06 | 4,819,489 | +0.01(+0.05%) |
Jan 21, 2020 | 19.90 | 20.09 | 19.71 | 20.05 | 3,537,152 | +0.32(+1.62%) |
Jan 17, 2020 | 19.82 | 19.86 | 19.64 | 19.73 | 2,669,800 | -0.03(-0.15%) |
Jan 16, 2020 | 19.50 | 19.78 | 19.43 | 19.76 | 3,372,229 | +0.32(+1.62%) |
Jan 15, 2020 | 19.26 | 19.48 | 19.24 | 19.45 | 2,736,594 | +0.16(+0.86%) |
Jan 14, 2020 | 19.36 | 19.37 | 19.06 | 19.28 | 3,545,130 | -0.07(-0.36%) |
Jan 13, 2020 | 18.90 | 19.45 | 18.71 | 19.35 | 7,637,267 | +0.95(+5.16%) |
Jan 10, 2020 | 18.45 | 18.50 | 18.32 | 18.40 | 2,032,100 | +0.01(+0.05%) |
Jan 09, 2020 | 18.45 | 18.53 | 18.31 | 18.39 | 2,751,373 | +0.07(+0.41%) |
Jan 08, 2020 | 18.13 | 18.41 | 17.95 | 18.32 | 3,539,734 | +0.19(+1.02%) |
Jan 07, 2020 | 18.09 | 18.19 | 18.02 | 18.13 | 2,823,395 | +0.08(+0.44%) |
Jan 06, 2020 | 17.91 | 18.07 | 17.77 | 18.05 | 4,062,420 | +0.02(+0.11%) |
Jan 03, 2020 | 17.68 | 18.07 | 17.61 | 18.03 | 2,701,800 | +0.18(+0.98%) |
Jan 02, 2020 | 17.85 | 17.90 | 17.72 | 17.86 | 1,959,070 | +0.03(+0.14%) |
Dec 31, 2019 | 17.73 | 17.86 | 17.73 | 17.83 | 1,479,000 | +0.07(+0.39%) |
Dec 30, 2019 | 17.93 | 17.93 | 17.73 | 17.76 | 1,638,047 | -0.14(-0.78%) |
Dec 27, 2019 | 18.04 | 18.05 | 17.87 | 17.90 | 1,420,400 | -0.15(-0.83%) |
Dec 26, 2019 | 18.03 | 18.11 | 18.00 | 18.05 | 1,088,513 | +0.05(+0.28%) |
Dec 24, 2019 | 18.00 | 18.07 | 17.70 | 18.00 | 689,300 | -0.01(-0.06%) |
Dec 23, 2019 | 17.96 | 18.09 | 17.83 | 18.01 | 2,480,606 | +0.09(+0.50%) |
Dec 20, 2019 | 17.88 | 17.96 | 17.71 | 17.92 | 2,685,700 | +0.12(+0.67%) |
Dec 19, 2019 | 17.78 | 17.84 | 17.55 | 17.80 | 1,319,685 | +0.06(+0.34%) |
Dec 18, 2019 | 17.66 | 17.77 | 17.52 | 17.74 | 2,133,128 | +0.09(+0.51%) |
Dec 17, 2019 | 17.76 | 17.86 | 17.64 | 17.65 | 1,874,882 | -0.14(-0.79%) |
Dec 16, 2019 | 17.62 | 17.80 | 17.60 | 17.79 | 1,919,336 | +0.23(+1.31%) |
Dec 13, 2019 | 17.47 | 17.66 | 17.42 | 17.56 | 2,269,000 | +0.09(+0.52%) |
Dec 12, 2019 | 17.46 | 17.66 | 17.37 | 17.47 | 2,378,994 | -0.04(-0.23%) |
Dec 11, 2019 | 17.58 | 17.87 | 17.51 | 17.51 | 2,881,293 | -0.09(-0.51%) |
Dec 10, 2019 | 17.40 | 18.22 | 17.40 | 17.60 | 7,347,633 | +0.08(+0.46%) |
Dec 09, 2019 | 17.89 | 17.89 | 17.47 | 17.52 | 3,094,938 | -0.37(-2.07%) |
Dec 06, 2019 | 17.76 | 18.00 | 17.70 | 17.89 | 2,497,500 | +0.17(+0.96%) |
Dec 05, 2019 | 17.58 | 17.87 | 17.42 | 17.72 | 5,341,375 | +0.17(+0.97%) |
Dec 04, 2019 | 17.44 | 17.63 | 17.41 | 17.55 | 5,602,873 | +0.11(+0.63%) |
Dec 03, 2019 | 17.31 | 17.49 | 17.14 | 17.44 | 2,901,948 | -0.11(-0.63%) |