Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.54 | 23.00 | 22.40 | 23.00 | 1,910,400 | -0.14(-0.61%) |
Feb 27, 2020 | 23.48 | 23.91 | 23.14 | 23.14 | 2,195,705 | -1.17(-4.81%) |
Feb 26, 2020 | 24.01 | 24.65 | 24.00 | 24.31 | 1,617,782 | +0.26(+1.08%) |
Feb 25, 2020 | 24.45 | 24.54 | 23.87 | 24.05 | 1,593,058 | +0.04(+0.17%) |
Feb 24, 2020 | 23.90 | 24.23 | 23.73 | 24.01 | 4,036,500 | -1.14(-4.53%) |
Feb 21, 2020 | 25.11 | 25.27 | 24.79 | 25.15 | 1,227,100 | +0.39(+1.58%) |
Feb 20, 2020 | 24.63 | 25.00 | 24.45 | 24.76 | 4,749,687 | +0.01(+0.04%) |
Feb 19, 2020 | 24.27 | 25.00 | 24.27 | 24.75 | 3,126,539 | +0.39(+1.62%) |
Feb 18, 2020 | 23.60 | 24.40 | 23.60 | 24.36 | 2,314,675 | -0.50(-1.99%) |
Feb 14, 2020 | 25.10 | 25.18 | 24.52 | 24.85 | 2,594,000 | -0.52(-2.05%) |
Feb 13, 2020 | 24.89 | 25.46 | 24.85 | 25.37 | 5,313,246 | -1.28(-4.80%) |
Feb 12, 2020 | 25.85 | 26.85 | 25.60 | 26.65 | 3,418,784 | +0.19(+0.72%) |
Feb 11, 2020 | 25.95 | 26.46 | 25.75 | 26.46 | 4,075,552 | +2.92(+12.40%) |
Feb 10, 2020 | 23.30 | 23.67 | 23.25 | 23.54 | 1,507,113 | +0.38(+1.64%) |
Feb 07, 2020 | 23.19 | 23.35 | 23.02 | 23.16 | 2,232,800 | -0.04(-0.17%) |
Feb 06, 2020 | 21.59 | 23.27 | 21.26 | 23.20 | 3,270,199 | +2.10(+9.96%) |
Feb 05, 2020 | 20.79 | 21.27 | 20.79 | 21.10 | 354,391 | -0.05(-0.25%) |
Feb 04, 2020 | 20.90 | 21.26 | 20.86 | 21.15 | 1,345,893 | +0.35(+1.68%) |
Feb 03, 2020 | 20.32 | 20.92 | 20.32 | 20.80 | 691,622 | +0.40(+1.96%) |
Jan 31, 2020 | 20.68 | 20.68 | 20.26 | 20.40 | 412,300 | -0.55(-2.60%) |
Jan 30, 2020 | 21.15 | 21.15 | 20.66 | 20.95 | 500,778 | -0.57(-2.67%) |
Jan 29, 2020 | 21.39 | 21.59 | 21.31 | 21.52 | 595,873 | +0.31(+1.46%) |
Jan 28, 2020 | 20.95 | 21.29 | 20.95 | 21.21 | 520,879 | +0.59(+2.86%) |
Jan 27, 2020 | 20.38 | 20.88 | 20.38 | 20.62 | 837,169 | -0.82(-3.85%) |
Jan 24, 2020 | 21.75 | 21.84 | 21.39 | 21.45 | 884,200 | -0.32(-1.45%) |
Jan 23, 2020 | 21.75 | 21.80 | 21.55 | 21.76 | 533,136 | -0.28(-1.27%) |
Jan 22, 2020 | 22.20 | 22.20 | 21.99 | 22.04 | 329,685 | -0.02(-0.09%) |
Jan 21, 2020 | 22.10 | 22.20 | 22.05 | 22.06 | 998,704 | -0.16(-0.70%) |
Jan 17, 2020 | 22.09 | 22.23 | 22.09 | 22.21 | 429,000 | -0.07(-0.34%) |
Jan 16, 2020 | 22.36 | 22.36 | 22.15 | 22.29 | 451,597 | -0.30(-1.33%) |
Jan 15, 2020 | 22.50 | 22.75 | 22.50 | 22.59 | 339,760 | -0.21(-0.92%) |
Jan 14, 2020 | 22.94 | 22.94 | 22.75 | 22.80 | 374,961 | +0.24(+1.06%) |
Jan 13, 2020 | 22.40 | 22.59 | 22.38 | 22.56 | 929,044 | +0.18(+0.80%) |
Jan 10, 2020 | 22.06 | 22.56 | 22.06 | 22.38 | 1,318,000 | +0.49(+2.24%) |
Jan 09, 2020 | 21.85 | 22.00 | 21.84 | 21.89 | 611,542 | +0.51(+2.39%) |
Jan 08, 2020 | 21.20 | 21.47 | 21.06 | 21.38 | 775,703 | +0.11(+0.52%) |
Jan 07, 2020 | 21.30 | 21.36 | 21.20 | 21.27 | 261,735 | +0.11(+0.52%) |
Jan 06, 2020 | 21.19 | 21.38 | 21.00 | 21.16 | 583,008 | -0.52(-2.40%) |
Jan 03, 2020 | 21.78 | 21.80 | 21.63 | 21.68 | 803,300 | -0.31(-1.41%) |
Jan 02, 2020 | 21.71 | 22.00 | 21.71 | 21.99 | 835,783 | +0.45(+2.09%) |
Dec 31, 2019 | 21.46 | 21.59 | 21.45 | 21.54 | 374,400 | +0.02(+0.12%) |
Dec 30, 2019 | 21.55 | 21.70 | 21.50 | 21.52 | 512,791 | -0.16(-0.72%) |
Dec 27, 2019 | 21.70 | 21.85 | 21.55 | 21.67 | 505,200 | +0.27(+1.24%) |
Dec 26, 2019 | 21.20 | 21.45 | 21.20 | 21.41 | 270,908 | +0.11(+0.49%) |
Dec 24, 2019 | 21.13 | 21.33 | 21.13 | 21.30 | 307,300 | +0.23(+1.12%) |
Dec 23, 2019 | 21.44 | 21.44 | 21.03 | 21.07 | 487,904 | -0.31(-1.47%) |
Dec 20, 2019 | 21.35 | 21.43 | 21.34 | 21.38 | 394,100 | -0.13(-0.60%) |
Dec 19, 2019 | 21.40 | 21.54 | 21.34 | 21.51 | 697,554 | +0.46(+2.19%) |
Dec 18, 2019 | 20.91 | 21.10 | 20.91 | 21.05 | 659,837 | +0.41(+1.99%) |
Dec 17, 2019 | 20.44 | 20.67 | 20.44 | 20.64 | 485,705 | +0.25(+1.23%) |
Dec 16, 2019 | 20.20 | 20.45 | 20.20 | 20.39 | 404,523 | +0.45(+2.26%) |
Dec 13, 2019 | 19.95 | 20.09 | 19.76 | 19.94 | 372,800 | -0.04(-0.18%) |
Dec 12, 2019 | 19.86 | 20.10 | 19.86 | 19.98 | 625,322 | +0.18(+0.89%) |
Dec 11, 2019 | 19.74 | 19.81 | 19.61 | 19.80 | 507,595 | +0.12(+0.61%) |
Dec 10, 2019 | 19.69 | 19.82 | 19.63 | 19.68 | 693,747 | -0.14(-0.68%) |
Dec 09, 2019 | 19.70 | 20.03 | 19.70 | 19.82 | 614,757 | +0.12(+0.63%) |
Dec 06, 2019 | 19.58 | 19.75 | 19.58 | 19.69 | 324,100 | +0.16(+0.82%) |
Dec 05, 2019 | 19.60 | 19.60 | 19.45 | 19.53 | 540,087 | +0.08(+0.41%) |
Dec 04, 2019 | 19.32 | 19.50 | 19.23 | 19.45 | 1,590,680 | +0.51(+2.69%) |
Dec 03, 2019 | 18.91 | 18.98 | 18.71 | 18.94 | 1,421,879 | -0.11(-0.58%) |