Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.41 | 21.15 | 20.12 | 20.97 | 1,092,100 | -0.28(-1.32%) |
Feb 27, 2020 | 21.87 | 22.25 | 20.92 | 21.25 | 898,475 | -1.10(-4.92%) |
Feb 26, 2020 | 22.91 | 23.15 | 22.18 | 22.35 | 915,698 | -0.41(-1.80%) |
Feb 25, 2020 | 23.89 | 23.97 | 22.63 | 22.76 | 912,828 | -1.05(-4.41%) |
Feb 24, 2020 | 23.85 | 24.25 | 23.61 | 23.81 | 774,548 | -0.87(-3.53%) |
Feb 21, 2020 | 25.05 | 25.05 | 24.40 | 24.68 | 787,400 | -0.45(-1.79%) |
Feb 20, 2020 | 24.17 | 25.20 | 24.17 | 25.13 | 1,247,193 | +0.91(+3.76%) |
Feb 19, 2020 | 23.75 | 24.33 | 23.54 | 24.22 | 768,573 | +0.56(+2.37%) |
Feb 18, 2020 | 23.60 | 23.81 | 23.52 | 23.66 | 343,256 | +0.03(+0.13%) |
Feb 14, 2020 | 23.49 | 23.65 | 23.23 | 23.63 | 545,000 | +0.15(+0.64%) |
Feb 13, 2020 | 23.38 | 23.70 | 23.20 | 23.48 | 540,576 | -0.05(-0.21%) |
Feb 12, 2020 | 23.91 | 23.98 | 23.52 | 23.53 | 668,625 | -0.12(-0.51%) |
Feb 11, 2020 | 24.38 | 24.40 | 23.50 | 23.65 | 740,622 | -0.46(-1.91%) |
Feb 10, 2020 | 24.14 | 24.59 | 24.03 | 24.11 | 865,569 | -0.08(-0.33%) |
Feb 07, 2020 | 24.33 | 24.64 | 24.09 | 24.19 | 1,007,700 | -0.21(-0.86%) |
Feb 06, 2020 | 24.50 | 25.23 | 24.24 | 24.40 | 1,292,295 | +0.11(+0.45%) |
Feb 05, 2020 | 22.73 | 24.35 | 21.15 | 24.29 | 2,770,976 | +0.28(+1.17%) |
Feb 04, 2020 | 21.99 | 24.12 | 21.30 | 24.01 | 2,748,561 | +3.47(+16.89%) |
Feb 03, 2020 | 20.10 | 20.65 | 20.08 | 20.54 | 826,669 | +0.57(+2.85%) |
Jan 31, 2020 | 20.13 | 20.18 | 19.71 | 19.97 | 979,000 | -0.32(-1.58%) |
Jan 30, 2020 | 20.15 | 20.40 | 19.86 | 20.29 | 673,071 | +0.00(+0.00%) |
Jan 29, 2020 | 19.75 | 20.40 | 19.65 | 20.29 | 823,431 | +0.59(+2.99%) |
Jan 28, 2020 | 19.31 | 19.71 | 19.26 | 19.70 | 564,156 | +0.41(+2.13%) |
Jan 27, 2020 | 18.95 | 19.46 | 18.93 | 19.29 | 448,925 | -0.13(-0.67%) |
Jan 24, 2020 | 19.45 | 19.69 | 19.20 | 19.42 | 364,500 | -0.04(-0.21%) |
Jan 23, 2020 | 19.28 | 19.49 | 18.90 | 19.46 | 470,331 | +0.12(+0.62%) |
Jan 22, 2020 | 19.60 | 19.87 | 19.26 | 19.34 | 775,400 | -0.15(-0.77%) |
Jan 21, 2020 | 19.48 | 19.62 | 19.30 | 19.49 | 435,419 | +0.01(+0.05%) |
Jan 17, 2020 | 19.62 | 19.77 | 19.33 | 19.48 | 668,000 | +0.00(+0.00%) |
Jan 16, 2020 | 19.21 | 19.61 | 19.21 | 19.48 | 331,068 | +0.26(+1.35%) |
Jan 15, 2020 | 18.73 | 19.29 | 18.70 | 19.22 | 401,600 | +0.40(+2.13%) |
Jan 14, 2020 | 18.83 | 19.08 | 18.68 | 18.82 | 660,553 | +0.00(+0.00%) |
Jan 13, 2020 | 18.57 | 18.86 | 18.52 | 18.82 | 348,959 | +0.30(+1.62%) |
Jan 10, 2020 | 18.50 | 18.66 | 18.34 | 18.52 | 691,800 | -0.04(-0.22%) |
Jan 09, 2020 | 18.55 | 18.64 | 18.39 | 18.56 | 285,039 | +0.11(+0.60%) |
Jan 08, 2020 | 18.43 | 18.64 | 18.19 | 18.45 | 285,632 | +0.00(+0.00%) |
Jan 07, 2020 | 18.36 | 18.59 | 18.21 | 18.45 | 457,893 | -0.02(-0.11%) |
Jan 06, 2020 | 19.00 | 19.10 | 18.38 | 18.47 | 517,853 | -0.63(-3.30%) |
Jan 03, 2020 | 18.79 | 19.27 | 18.54 | 19.10 | 621,800 | +0.19(+1.00%) |
Jan 02, 2020 | 19.00 | 19.07 | 18.45 | 18.91 | 535,934 | -0.04(-0.21%) |
Dec 31, 2019 | 19.12 | 19.36 | 18.90 | 18.95 | 371,400 | -0.17(-0.89%) |
Dec 30, 2019 | 18.91 | 19.24 | 18.72 | 19.12 | 676,446 | +0.26(+1.38%) |
Dec 27, 2019 | 19.00 | 19.10 | 18.73 | 18.86 | 1,423,200 | -0.06(-0.32%) |
Dec 26, 2019 | 19.69 | 19.72 | 18.55 | 18.92 | 578,403 | -0.89(-4.49%) |
Dec 24, 2019 | 19.70 | 19.82 | 19.60 | 19.81 | 315,000 | +0.13(+0.66%) |
Dec 23, 2019 | 19.86 | 19.95 | 19.62 | 19.68 | 611,699 | -0.18(-0.91%) |
Dec 20, 2019 | 19.93 | 20.00 | 19.71 | 19.86 | 974,200 | +0.20(+1.02%) |
Dec 19, 2019 | 19.94 | 20.01 | 19.57 | 19.66 | 620,971 | -0.17(-0.86%) |
Dec 18, 2019 | 19.91 | 20.18 | 19.67 | 19.83 | 764,233 | +0.08(+0.41%) |
Dec 17, 2019 | 19.85 | 19.91 | 19.65 | 19.75 | 612,010 | +0.04(+0.20%) |
Dec 16, 2019 | 20.00 | 20.02 | 19.65 | 19.71 | 609,847 | +0.17(+0.87%) |
Dec 13, 2019 | 19.79 | 20.23 | 19.37 | 19.54 | 1,025,900 | -0.57(-2.83%) |
Dec 12, 2019 | 19.67 | 20.16 | 19.56 | 20.11 | 667,446 | +0.61(+3.13%) |
Dec 11, 2019 | 19.62 | 19.73 | 19.43 | 19.50 | 615,509 | +0.02(+0.10%) |
Dec 10, 2019 | 18.86 | 19.49 | 18.68 | 19.48 | 799,908 | +0.66(+3.51%) |
Dec 09, 2019 | 18.58 | 18.92 | 18.57 | 18.82 | 1,171,479 | +0.24(+1.29%) |
Dec 06, 2019 | 18.58 | 19.02 | 18.37 | 18.58 | 696,500 | -0.49(-2.57%) |
Dec 05, 2019 | 19.19 | 19.36 | 18.92 | 19.07 | 584,562 | -0.07(-0.37%) |
Dec 04, 2019 | 19.48 | 19.61 | 19.04 | 19.14 | 742,469 | -0.17(-0.88%) |
Dec 03, 2019 | 19.25 | 19.45 | 18.81 | 19.31 | 943,435 | -0.17(-0.87%) |