Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.23 | 19.78 | 18.84 | 19.26 | 3,529,900 | -0.46(-2.33%) |
Feb 27, 2020 | 19.29 | 20.21 | 19.10 | 19.72 | 2,881,076 | +0.03(+0.15%) |
Feb 26, 2020 | 20.36 | 20.42 | 19.58 | 19.69 | 2,412,967 | -0.42(-2.09%) |
Feb 25, 2020 | 20.51 | 20.68 | 20.08 | 20.11 | 2,380,319 | -0.35(-1.71%) |
Feb 24, 2020 | 20.83 | 20.88 | 20.32 | 20.46 | 1,534,621 | -0.98(-4.57%) |
Feb 21, 2020 | 21.89 | 21.96 | 21.42 | 21.44 | 1,372,700 | -0.45(-2.06%) |
Feb 20, 2020 | 21.75 | 22.19 | 21.65 | 21.89 | 774,700 | +0.11(+0.51%) |
Feb 19, 2020 | 21.90 | 22.12 | 21.72 | 21.78 | 1,035,204 | -0.10(-0.46%) |
Feb 18, 2020 | 21.90 | 22.19 | 21.77 | 21.88 | 1,093,712 | +0.02(+0.09%) |
Feb 14, 2020 | 22.20 | 22.23 | 21.81 | 21.86 | 720,800 | -0.15(-0.68%) |
Feb 13, 2020 | 21.62 | 22.20 | 21.59 | 22.01 | 1,064,899 | +0.48(+2.23%) |
Feb 12, 2020 | 21.50 | 21.66 | 21.25 | 21.53 | 1,473,256 | +0.29(+1.37%) |
Feb 11, 2020 | 21.30 | 21.48 | 21.14 | 21.24 | 1,062,543 | +0.08(+0.38%) |
Feb 10, 2020 | 21.09 | 21.39 | 20.71 | 21.16 | 1,205,976 | +0.00(+0.00%) |
Feb 07, 2020 | 21.42 | 21.44 | 21.12 | 21.16 | 741,300 | -0.31(-1.44%) |
Feb 06, 2020 | 21.55 | 21.82 | 21.41 | 21.47 | 673,904 | -0.04(-0.19%) |
Feb 05, 2020 | 21.43 | 21.67 | 21.30 | 21.51 | 990,431 | +0.27(+1.27%) |
Feb 04, 2020 | 20.74 | 21.36 | 20.68 | 21.24 | 1,363,893 | +0.76(+3.71%) |
Feb 03, 2020 | 20.63 | 20.79 | 20.43 | 20.48 | 1,134,545 | -0.04(-0.19%) |
Jan 31, 2020 | 21.08 | 21.18 | 20.39 | 20.52 | 1,277,300 | -0.71(-3.34%) |
Jan 30, 2020 | 20.76 | 21.26 | 20.60 | 21.23 | 886,768 | +0.35(+1.68%) |
Jan 29, 2020 | 21.14 | 21.34 | 20.84 | 20.88 | 1,058,010 | -0.14(-0.67%) |
Jan 28, 2020 | 21.27 | 21.43 | 20.84 | 21.02 | 1,967,092 | -0.19(-0.90%) |
Jan 27, 2020 | 21.17 | 21.53 | 21.07 | 21.21 | 2,050,645 | -0.30(-1.39%) |
Jan 24, 2020 | 22.15 | 22.15 | 21.30 | 21.51 | 1,250,400 | -0.61(-2.76%) |
Jan 23, 2020 | 21.51 | 22.22 | 21.25 | 22.12 | 1,539,714 | +0.16(+0.73%) |
Jan 22, 2020 | 22.60 | 22.73 | 21.90 | 21.96 | 1,467,348 | -0.55(-2.44%) |
Jan 21, 2020 | 22.65 | 22.88 | 22.39 | 22.51 | 1,422,735 | -0.27(-1.19%) |
Jan 17, 2020 | 23.12 | 23.12 | 22.66 | 22.78 | 1,931,500 | +0.05(+0.22%) |
Jan 16, 2020 | 23.16 | 23.44 | 22.64 | 22.73 | 2,023,422 | -0.32(-1.39%) |
Jan 15, 2020 | 23.00 | 23.32 | 22.85 | 23.05 | 1,086,231 | -0.14(-0.60%) |
Jan 14, 2020 | 22.87 | 23.23 | 22.83 | 23.19 | 789,764 | +0.30(+1.31%) |
Jan 13, 2020 | 22.85 | 23.03 | 22.74 | 22.89 | 1,589,446 | +0.03(+0.13%) |
Jan 10, 2020 | 22.78 | 23.08 | 22.74 | 22.86 | 1,924,200 | +0.15(+0.66%) |
Jan 09, 2020 | 22.56 | 22.80 | 22.43 | 22.71 | 1,512,351 | -0.11(-0.48%) |
Jan 08, 2020 | 22.83 | 23.00 | 22.63 | 22.82 | 1,117,830 | +0.02(+0.09%) |
Jan 07, 2020 | 23.11 | 23.11 | 22.67 | 22.80 | 1,263,568 | -0.21(-0.91%) |
Jan 06, 2020 | 22.21 | 23.11 | 22.21 | 23.01 | 1,742,484 | +0.63(+2.82%) |
Jan 03, 2020 | 22.30 | 22.51 | 22.11 | 22.38 | 1,422,800 | -0.22(-0.97%) |
Jan 02, 2020 | 23.04 | 23.04 | 22.32 | 22.60 | 1,504,588 | -0.14(-0.62%) |
Dec 31, 2019 | 22.67 | 23.10 | 22.64 | 22.74 | 1,236,600 | -0.05(-0.22%) |
Dec 30, 2019 | 22.75 | 22.97 | 22.53 | 22.79 | 997,833 | +0.03(+0.13%) |
Dec 27, 2019 | 22.71 | 22.78 | 22.44 | 22.76 | 1,217,500 | +0.20(+0.89%) |
Dec 26, 2019 | 22.33 | 22.58 | 22.22 | 22.56 | 883,087 | +0.11(+0.49%) |
Dec 24, 2019 | 22.26 | 22.52 | 22.12 | 22.45 | 782,000 | +0.20(+0.90%) |
Dec 23, 2019 | 22.66 | 22.71 | 22.16 | 22.25 | 1,922,908 | -0.31(-1.37%) |
Dec 20, 2019 | 22.70 | 22.96 | 22.39 | 22.56 | 5,033,800 | -0.21(-0.92%) |
Dec 19, 2019 | 23.30 | 23.40 | 22.74 | 22.77 | 1,923,467 | -0.52(-2.23%) |
Dec 18, 2019 | 23.90 | 24.04 | 23.19 | 23.29 | 2,495,796 | -0.54(-2.27%) |
Dec 17, 2019 | 23.65 | 24.11 | 23.52 | 23.83 | 1,841,108 | +0.31(+1.32%) |
Dec 16, 2019 | 23.64 | 23.89 | 23.50 | 23.52 | 1,616,254 | -0.08(-0.34%) |
Dec 13, 2019 | 23.74 | 23.95 | 23.38 | 23.60 | 1,402,200 | -0.20(-0.84%) |
Dec 12, 2019 | 23.42 | 23.83 | 23.26 | 23.80 | 1,097,660 | +0.33(+1.41%) |
Dec 11, 2019 | 23.28 | 23.58 | 23.03 | 23.47 | 1,100,469 | +0.09(+0.38%) |
Dec 10, 2019 | 23.47 | 23.47 | 23.14 | 23.38 | 882,189 | -0.15(-0.64%) |
Dec 09, 2019 | 23.42 | 23.77 | 23.34 | 23.53 | 996,663 | -0.01(-0.04%) |
Dec 06, 2019 | 23.63 | 23.92 | 23.53 | 23.54 | 1,537,800 | +0.09(+0.38%) |
Dec 05, 2019 | 23.74 | 23.90 | 23.25 | 23.45 | 1,673,758 | -0.27(-1.14%) |
Dec 04, 2019 | 23.95 | 24.44 | 23.57 | 23.72 | 1,525,693 | -0.17(-0.71%) |
Dec 03, 2019 | 23.47 | 23.91 | 23.33 | 23.89 | 1,350,281 | +0.23(+0.97%) |