Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.71 | 14.73 | 13.67 | 14.67 | 12,272,700 | +0.00(+0.00%) |
Feb 27, 2020 | 15.01 | 15.62 | 14.63 | 14.67 | 15,485,497 | -1.60(-9.83%) |
Feb 26, 2020 | 16.90 | 17.45 | 15.50 | 16.27 | 20,363,624 | -1.23(-7.03%) |
Feb 25, 2020 | 17.84 | 18.00 | 17.18 | 17.50 | 7,659,855 | -0.08(-0.46%) |
Feb 24, 2020 | 17.35 | 17.71 | 16.80 | 17.58 | 6,879,463 | -0.35(-1.95%) |
Feb 21, 2020 | 17.91 | 18.00 | 17.38 | 17.93 | 5,670,300 | +0.06(+0.34%) |
Feb 20, 2020 | 18.05 | 18.16 | 17.60 | 17.87 | 4,067,531 | -0.23(-1.27%) |
Feb 19, 2020 | 18.34 | 18.35 | 17.91 | 18.10 | 3,528,996 | -0.09(-0.49%) |
Feb 18, 2020 | 18.13 | 18.30 | 17.80 | 18.19 | 6,296,726 | +0.57(+3.23%) |
Feb 14, 2020 | 17.75 | 17.89 | 17.51 | 17.62 | 3,486,300 | -0.07(-0.40%) |
Feb 13, 2020 | 18.00 | 18.17 | 17.63 | 17.69 | 3,354,269 | -0.49(-2.70%) |
Feb 12, 2020 | 18.08 | 18.43 | 18.01 | 18.18 | 6,130,688 | +0.28(+1.56%) |
Feb 11, 2020 | 18.05 | 18.16 | 17.69 | 17.90 | 4,381,721 | -0.02(-0.11%) |
Feb 10, 2020 | 17.76 | 18.07 | 17.17 | 17.92 | 6,913,306 | +0.26(+1.47%) |
Feb 07, 2020 | 18.50 | 18.55 | 17.56 | 17.66 | 9,999,700 | -0.85(-4.59%) |
Feb 06, 2020 | 18.86 | 18.88 | 18.45 | 18.51 | 4,891,783 | -0.21(-1.12%) |
Feb 05, 2020 | 19.00 | 19.22 | 18.68 | 18.72 | 3,896,755 | -0.19(-1.00%) |
Feb 04, 2020 | 18.61 | 19.11 | 18.54 | 18.91 | 5,385,272 | +0.52(+2.83%) |
Feb 03, 2020 | 18.62 | 18.83 | 18.25 | 18.39 | 5,403,655 | -0.16(-0.86%) |
Jan 31, 2020 | 19.05 | 19.10 | 18.28 | 18.55 | 7,091,200 | -0.49(-2.57%) |
Jan 30, 2020 | 19.31 | 19.51 | 18.91 | 19.04 | 4,729,043 | -0.27(-1.40%) |
Jan 29, 2020 | 20.06 | 20.15 | 19.26 | 19.31 | 7,590,314 | -0.95(-4.69%) |
Jan 28, 2020 | 19.71 | 20.41 | 19.66 | 20.26 | 4,231,605 | +0.60(+3.05%) |
Jan 27, 2020 | 18.80 | 19.89 | 18.68 | 19.66 | 6,427,121 | -0.56(-2.77%) |
Jan 24, 2020 | 20.77 | 20.80 | 20.02 | 20.22 | 4,626,200 | -0.54(-2.60%) |
Jan 23, 2020 | 20.76 | 20.83 | 20.34 | 20.76 | 4,410,436 | -0.06(-0.29%) |
Jan 22, 2020 | 21.08 | 21.54 | 20.74 | 20.82 | 6,564,085 | -0.25(-1.19%) |
Jan 21, 2020 | 20.00 | 21.82 | 19.98 | 21.07 | 12,891,040 | +1.16(+5.83%) |
Jan 17, 2020 | 20.08 | 20.21 | 19.74 | 19.91 | 5,531,600 | -0.15(-0.75%) |
Jan 16, 2020 | 19.54 | 20.26 | 19.53 | 20.06 | 9,419,151 | +0.66(+3.40%) |
Jan 15, 2020 | 19.33 | 19.72 | 19.17 | 19.40 | 7,203,145 | +0.08(+0.41%) |
Jan 14, 2020 | 19.74 | 19.82 | 18.89 | 19.32 | 8,512,562 | -0.43(-2.18%) |
Jan 13, 2020 | 19.96 | 20.92 | 19.57 | 19.75 | 16,516,356 | +0.80(+4.22%) |
Jan 10, 2020 | 19.75 | 19.93 | 18.92 | 18.95 | 7,416,800 | -1.04(-5.20%) |
Jan 09, 2020 | 19.62 | 20.39 | 19.43 | 19.99 | 8,987,799 | +0.53(+2.72%) |
Jan 08, 2020 | 19.81 | 19.88 | 18.61 | 19.46 | 19,287,672 | -0.62(-3.09%) |
Jan 07, 2020 | 21.17 | 21.41 | 20.06 | 20.08 | 10,063,122 | -1.15(-5.42%) |
Jan 06, 2020 | 20.52 | 21.25 | 20.43 | 21.23 | 6,247,947 | +0.28(+1.34%) |
Jan 03, 2020 | 21.08 | 21.24 | 20.70 | 20.95 | 6,957,200 | -0.58(-2.69%) |
Jan 02, 2020 | 21.80 | 21.84 | 20.91 | 21.53 | 6,701,444 | +0.09(+0.42%) |
Dec 31, 2019 | 20.84 | 21.67 | 20.78 | 21.44 | 5,566,500 | +0.41(+1.95%) |
Dec 30, 2019 | 21.50 | 21.53 | 20.95 | 21.03 | 5,073,173 | -0.52(-2.41%) |
Dec 27, 2019 | 21.85 | 21.95 | 21.23 | 21.55 | 4,107,600 | -0.17(-0.78%) |
Dec 26, 2019 | 21.35 | 22.21 | 21.21 | 21.72 | 5,403,394 | +0.33(+1.54%) |
Dec 24, 2019 | 21.08 | 21.47 | 21.01 | 21.39 | 2,997,300 | +0.17(+0.80%) |
Dec 23, 2019 | 21.18 | 21.53 | 20.97 | 21.22 | 5,336,003 | +0.23(+1.10%) |
Dec 20, 2019 | 21.26 | 21.59 | 20.82 | 20.99 | 7,912,900 | -0.24(-1.13%) |
Dec 19, 2019 | 20.15 | 21.47 | 20.00 | 21.23 | 12,467,859 | +0.40(+1.92%) |
Dec 18, 2019 | 21.36 | 21.83 | 20.82 | 20.83 | 10,840,916 | -0.51(-2.39%) |
Dec 17, 2019 | 21.82 | 22.09 | 20.76 | 21.34 | 25,375,386 | -1.54(-6.73%) |
Dec 16, 2019 | 25.51 | 26.12 | 22.04 | 22.88 | 59,822,956 | -1.24(-5.14%) |
Dec 13, 2019 | 23.00 | 24.17 | 23.00 | 24.12 | 11,391,000 | +1.13(+4.92%) |
Dec 12, 2019 | 22.84 | 23.11 | 22.37 | 22.99 | 5,935,164 | +0.18(+0.79%) |
Dec 11, 2019 | 23.38 | 23.43 | 22.65 | 22.81 | 6,351,021 | -0.42(-1.81%) |
Dec 10, 2019 | 22.49 | 23.58 | 22.32 | 23.23 | 8,085,943 | +0.66(+2.92%) |
Dec 09, 2019 | 22.75 | 22.75 | 21.90 | 22.57 | 7,574,997 | +0.12(+0.53%) |
Dec 06, 2019 | 21.86 | 22.50 | 21.75 | 22.45 | 5,167,400 | +0.64(+2.93%) |
Dec 05, 2019 | 22.84 | 22.85 | 21.68 | 21.81 | 7,460,249 | -0.97(-4.26%) |
Dec 04, 2019 | 21.85 | 22.98 | 21.65 | 22.78 | 11,024,625 | +1.15(+5.32%) |
Dec 03, 2019 | 21.09 | 21.83 | 20.87 | 21.63 | 5,458,332 | +0.23(+1.07%) |