Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.92 | 20.36 | 19.78 | 20.32 | 21,410,014 | +0.09(+0.44%) |
Feb 27, 2020 | 20.43 | 20.52 | 20.19 | 20.24 | 24,888,486 | -0.12(-0.61%) |
Feb 26, 2020 | 20.52 | 20.59 | 20.35 | 20.36 | 16,345,263 | +0.21(+1.05%) |
Feb 25, 2020 | 20.54 | 20.54 | 20.15 | 20.15 | 12,266,142 | -0.22(-1.09%) |
Feb 24, 2020 | 20.31 | 20.46 | 20.29 | 20.37 | 8,638,952 | -0.59(-2.83%) |
Feb 21, 2020 | 20.98 | 21.02 | 20.91 | 20.96 | 5,791,872 | -0.01(-0.04%) |
Feb 20, 2020 | 21.04 | 21.15 | 20.93 | 20.97 | 6,096,102 | -0.34(-1.58%) |
Feb 19, 2020 | 21.31 | 21.35 | 21.27 | 21.31 | 6,231,255 | +0.07(+0.33%) |
Feb 18, 2020 | 21.19 | 21.26 | 21.19 | 21.23 | 5,650,835 | -0.13(-0.62%) |
Feb 14, 2020 | 21.39 | 21.41 | 21.31 | 21.37 | 4,205,284 | +0.11(+0.54%) |
Feb 13, 2020 | 21.25 | 21.32 | 21.22 | 21.25 | 4,387,522 | -0.22(-1.03%) |
Feb 12, 2020 | 21.37 | 21.47 | 21.34 | 21.47 | 6,743,403 | +0.32(+1.51%) |
Feb 11, 2020 | 21.17 | 21.21 | 21.13 | 21.16 | 8,372,987 | +0.20(+0.97%) |
Feb 10, 2020 | 20.88 | 21.00 | 20.88 | 20.95 | 4,622,315 | +0.05(+0.25%) |
Feb 07, 2020 | 21.00 | 21.00 | 20.83 | 20.90 | 6,200,782 | -0.19(-0.92%) |
Feb 06, 2020 | 21.13 | 21.16 | 21.03 | 21.09 | 13,295,170 | +0.27(+1.32%) |
Feb 05, 2020 | 21.01 | 21.08 | 20.81 | 20.82 | 9,604,316 | +0.04(+0.17%) |
Feb 04, 2020 | 20.81 | 20.90 | 20.76 | 20.78 | 14,953,558 | +0.34(+1.64%) |
Feb 03, 2020 | 20.44 | 20.54 | 20.42 | 20.45 | 5,557,471 | +0.18(+0.87%) |
Jan 31, 2020 | 20.36 | 20.39 | 20.15 | 20.27 | 10,036,601 | -0.42(-2.01%) |
Jan 30, 2020 | 20.50 | 20.70 | 20.43 | 20.69 | 8,307,685 | -0.19(-0.89%) |
Jan 29, 2020 | 20.94 | 21.00 | 20.86 | 20.87 | 9,318,687 | +0.19(+0.90%) |
Jan 28, 2020 | 20.65 | 20.72 | 20.54 | 20.69 | 5,981,182 | +0.09(+0.43%) |
Jan 27, 2020 | 20.54 | 20.78 | 20.44 | 20.60 | 8,846,396 | -0.78(-3.64%) |
Jan 24, 2020 | 21.56 | 21.60 | 21.27 | 21.38 | 7,116,704 | -0.18(-0.82%) |
Jan 23, 2020 | 21.48 | 21.60 | 21.35 | 21.55 | 10,302,437 | -0.18(-0.81%) |
Jan 22, 2020 | 21.85 | 21.88 | 21.70 | 21.73 | 11,732,793 | -0.01(-0.04%) |
Jan 21, 2020 | 21.79 | 21.85 | 21.74 | 21.74 | 9,521,628 | -0.93(-4.10%) |
Jan 17, 2020 | 22.65 | 22.69 | 22.58 | 22.67 | 4,577,010 | +0.07(+0.31%) |
Jan 16, 2020 | 22.54 | 22.62 | 22.48 | 22.60 | 5,125,881 | +0.18(+0.79%) |
Jan 15, 2020 | 22.40 | 22.47 | 22.39 | 22.42 | 6,084,409 | -0.06(-0.28%) |
Jan 14, 2020 | 22.46 | 22.55 | 22.42 | 22.48 | 11,218,920 | -0.04(-0.20%) |
Jan 13, 2020 | 22.30 | 22.54 | 22.25 | 22.53 | 12,886,098 | +0.38(+1.72%) |
Jan 10, 2020 | 22.17 | 22.23 | 22.13 | 22.15 | 8,811,114 | +0.04(+0.20%) |
Jan 09, 2020 | 22.04 | 22.13 | 21.99 | 22.10 | 12,637,004 | +0.27(+1.22%) |
Jan 08, 2020 | 21.68 | 21.92 | 21.68 | 21.84 | 13,804,378 | +0.04(+0.16%) |
Jan 07, 2020 | 21.80 | 21.83 | 21.75 | 21.80 | 10,435,154 | -0.01(-0.04%) |
Jan 06, 2020 | 21.72 | 21.81 | 21.70 | 21.81 | 3,789,490 | +0.06(+0.28%) |
Jan 03, 2020 | 21.84 | 21.93 | 21.75 | 21.75 | 7,055,785 | -0.30(-1.36%) |
Jan 02, 2020 | 21.84 | 22.06 | 21.84 | 22.05 | 6,376,014 | +0.52(+2.42%) |
Dec 31, 2019 | 21.52 | 21.55 | 21.45 | 21.53 | 2,803,033 | +0.04(+0.16%) |
Dec 30, 2019 | 21.61 | 21.62 | 21.45 | 21.49 | 5,346,116 | +0.03(+0.12%) |
Dec 27, 2019 | 21.51 | 21.51 | 21.44 | 21.46 | 3,512,239 | +0.09(+0.41%) |
Dec 26, 2019 | 21.31 | 21.39 | 21.29 | 21.38 | 1,911,306 | +0.08(+0.37%) |
Dec 24, 2019 | 21.31 | 21.32 | 21.26 | 21.30 | 1,383,376 | +0.02(+0.08%) |
Dec 23, 2019 | 21.31 | 21.31 | 21.22 | 21.28 | 4,704,489 | -0.04(-0.17%) |
Dec 20, 2019 | 21.35 | 21.39 | 21.30 | 21.31 | 6,916,770 | +0.08(+0.37%) |
Dec 19, 2019 | 21.21 | 21.28 | 21.18 | 21.23 | 5,568,883 | -0.14(-0.66%) |
Dec 18, 2019 | 21.36 | 21.41 | 21.32 | 21.38 | 10,892,221 | -0.07(-0.33%) |
Dec 17, 2019 | 21.39 | 21.47 | 21.31 | 21.45 | 8,687,832 | +0.07(+0.33%) |
Dec 16, 2019 | 21.37 | 21.42 | 21.34 | 21.38 | 4,877,370 | +0.12(+0.58%) |
Dec 13, 2019 | 21.35 | 21.62 | 21.25 | 21.25 | 12,057,756 | +0.13(+0.62%) |
Dec 12, 2019 | 20.80 | 21.18 | 20.79 | 21.12 | 9,529,691 | +0.51(+2.47%) |
Dec 11, 2019 | 20.53 | 20.63 | 20.50 | 20.61 | 5,834,696 | +0.18(+0.90%) |
Dec 10, 2019 | 20.44 | 20.48 | 20.41 | 20.43 | 2,787,578 | -0.02(-0.09%) |
Dec 09, 2019 | 20.54 | 20.57 | 20.45 | 20.45 | 2,518,528 | -0.18(-0.85%) |
Dec 06, 2019 | 20.61 | 20.68 | 20.61 | 20.62 | 4,836,987 | +0.20(+0.99%) |
Dec 05, 2019 | 20.47 | 20.47 | 20.39 | 20.42 | 3,447,176 | -0.04(-0.17%) |
Dec 04, 2019 | 20.51 | 20.51 | 20.45 | 20.46 | 6,979,171 | +0.04(+0.22%) |
Dec 03, 2019 | 20.39 | 20.43 | 20.28 | 20.41 | 6,175,452 | -0.12(-0.60%) |