Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.07 | 20.36 | 19.91 | 20.36 | 3,938,973 | -0.71(-3.35%) |
Feb 27, 2020 | 21.21 | 21.27 | 21.03 | 21.07 | 1,800,606 | -0.42(-1.96%) |
Feb 26, 2020 | 21.56 | 21.70 | 21.49 | 21.49 | 1,648,819 | -0.01(-0.04%) |
Feb 25, 2020 | 21.93 | 21.93 | 21.46 | 21.50 | 2,095,163 | -0.16(-0.76%) |
Feb 24, 2020 | 21.61 | 21.76 | 21.56 | 21.66 | 1,789,192 | -0.60(-2.67%) |
Feb 21, 2020 | 22.23 | 22.35 | 22.23 | 22.26 | 1,144,471 | -0.07(-0.33%) |
Feb 20, 2020 | 22.41 | 22.46 | 22.29 | 22.33 | 1,160,637 | -0.16(-0.73%) |
Feb 19, 2020 | 22.50 | 22.55 | 22.45 | 22.50 | 1,157,709 | +0.27(+1.19%) |
Feb 18, 2020 | 22.29 | 22.31 | 22.21 | 22.23 | 1,473,812 | -0.19(-0.86%) |
Feb 14, 2020 | 22.57 | 22.58 | 22.41 | 22.42 | 1,121,536 | -0.24(-1.05%) |
Feb 13, 2020 | 22.70 | 22.74 | 22.63 | 22.66 | 1,097,243 | -0.14(-0.60%) |
Feb 12, 2020 | 22.78 | 22.85 | 22.75 | 22.80 | 797,717 | +0.05(+0.20%) |
Feb 11, 2020 | 22.78 | 22.85 | 22.74 | 22.75 | 859,859 | +0.15(+0.65%) |
Feb 10, 2020 | 22.53 | 22.64 | 22.52 | 22.61 | 568,426 | +0.01(+0.04%) |
Feb 07, 2020 | 22.61 | 22.67 | 22.57 | 22.60 | 2,356,001 | -0.16(-0.72%) |
Feb 06, 2020 | 22.81 | 22.87 | 22.74 | 22.76 | 879,493 | +0.24(+1.06%) |
Feb 05, 2020 | 22.68 | 22.69 | 22.52 | 22.52 | 1,660,926 | +0.23(+1.03%) |
Feb 04, 2020 | 22.36 | 22.41 | 22.30 | 22.30 | 1,722,052 | +0.46(+2.10%) |
Feb 03, 2020 | 21.79 | 21.86 | 21.75 | 21.84 | 2,054,900 | -0.39(-1.77%) |
Jan 31, 2020 | 22.26 | 22.28 | 22.11 | 22.23 | 2,057,951 | -0.34(-1.50%) |
Jan 30, 2020 | 22.48 | 22.59 | 22.41 | 22.57 | 2,603,672 | -0.30(-1.32%) |
Jan 29, 2020 | 22.95 | 22.95 | 22.84 | 22.87 | 833,604 | -0.03(-0.12%) |
Jan 28, 2020 | 22.84 | 22.91 | 22.83 | 22.90 | 1,216,118 | +0.08(+0.36%) |
Jan 27, 2020 | 22.73 | 22.91 | 22.72 | 22.82 | 2,055,861 | -0.27(-1.15%) |
Jan 24, 2020 | 23.13 | 23.18 | 23.03 | 23.08 | 1,493,634 | +0.07(+0.32%) |
Jan 23, 2020 | 22.95 | 23.01 | 22.84 | 23.01 | 1,046,456 | +0.05(+0.24%) |
Jan 22, 2020 | 22.96 | 22.98 | 22.90 | 22.95 | 1,139,114 | -0.04(-0.16%) |
Jan 21, 2020 | 23.08 | 23.19 | 22.97 | 22.99 | 1,205,619 | -0.49(-2.07%) |
Jan 17, 2020 | 23.40 | 23.50 | 23.40 | 23.48 | 867,718 | +0.07(+0.31%) |
Jan 16, 2020 | 23.45 | 23.50 | 23.39 | 23.40 | 965,026 | -0.01(-0.04%) |
Jan 15, 2020 | 23.48 | 23.52 | 23.41 | 23.41 | 1,158,548 | +0.03(+0.12%) |
Jan 14, 2020 | 23.41 | 23.46 | 23.34 | 23.38 | 1,934,924 | -0.12(-0.51%) |
Jan 13, 2020 | 23.27 | 23.52 | 23.27 | 23.50 | 1,459,698 | +0.38(+1.66%) |
Jan 10, 2020 | 23.15 | 23.20 | 23.12 | 23.12 | 1,154,300 | +0.16(+0.72%) |
Jan 09, 2020 | 22.95 | 22.99 | 22.92 | 22.95 | 2,043,941 | +0.30(+1.33%) |
Jan 08, 2020 | 22.53 | 22.79 | 22.49 | 22.65 | 1,786,662 | +0.20(+0.90%) |
Jan 07, 2020 | 22.49 | 22.51 | 22.41 | 22.45 | 774,004 | -0.03(-0.12%) |
Jan 06, 2020 | 22.35 | 22.49 | 22.35 | 22.48 | 1,549,365 | -0.33(-1.45%) |
Jan 03, 2020 | 22.84 | 22.93 | 22.78 | 22.81 | 1,960,531 | -0.34(-1.46%) |
Jan 02, 2020 | 23.06 | 23.17 | 23.04 | 23.15 | 1,356,608 | +0.36(+1.57%) |
Dec 31, 2019 | 22.73 | 22.80 | 22.73 | 22.79 | 1,097,508 | +0.06(+0.28%) |
Dec 30, 2019 | 22.84 | 22.89 | 22.73 | 22.73 | 1,777,496 | -0.03(-0.12%) |
Dec 27, 2019 | 22.82 | 22.83 | 22.73 | 22.75 | 1,025,098 | +0.12(+0.53%) |
Dec 26, 2019 | 22.64 | 22.65 | 22.59 | 22.63 | 1,656,429 | -0.05(-0.24%) |
Dec 24, 2019 | 22.73 | 22.76 | 22.65 | 22.69 | 691,990 | -0.09(-0.40%) |
Dec 23, 2019 | 22.72 | 22.83 | 22.69 | 22.78 | 764,435 | -0.05(-0.24%) |
Dec 20, 2019 | 22.84 | 22.87 | 22.82 | 22.83 | 1,111,473 | +0.05(+0.20%) |
Dec 19, 2019 | 22.80 | 22.84 | 22.78 | 22.79 | 707,146 | +0.03(+0.12%) |
Dec 18, 2019 | 22.76 | 22.80 | 22.73 | 22.76 | 1,320,149 | +0.05(+0.20%) |
Dec 17, 2019 | 22.67 | 22.74 | 22.66 | 22.72 | 1,279,030 | +0.16(+0.69%) |
Dec 16, 2019 | 22.58 | 22.63 | 22.55 | 22.56 | 696,782 | -0.12(-0.52%) |
Dec 13, 2019 | 22.65 | 22.72 | 22.61 | 22.68 | 1,697,512 | +0.14(+0.61%) |
Dec 12, 2019 | 22.37 | 22.60 | 22.37 | 22.54 | 1,233,737 | +0.19(+0.86%) |
Dec 11, 2019 | 22.26 | 22.37 | 22.21 | 22.35 | 1,132,335 | +0.17(+0.78%) |
Dec 10, 2019 | 22.15 | 22.18 | 22.11 | 22.18 | 866,964 | -0.12(-0.53%) |
Dec 09, 2019 | 22.27 | 22.32 | 22.24 | 22.30 | 789,360 | +0.11(+0.49%) |
Dec 06, 2019 | 22.20 | 22.21 | 22.13 | 22.19 | 1,163,108 | -0.20(-0.90%) |
Dec 05, 2019 | 22.37 | 22.45 | 22.36 | 22.39 | 886,257 | -0.04(-0.16%) |
Dec 04, 2019 | 22.40 | 22.47 | 22.37 | 22.42 | 1,157,883 | +0.23(+1.03%) |
Dec 03, 2019 | 22.19 | 22.20 | 22.12 | 22.19 | 1,278,978 | -0.27(-1.18%) |