Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.22 | 17.31 | 16.48 | 16.60 | 9,505,730 | -0.95(-5.41%) |
Feb 27, 2020 | 18.86 | 19.25 | 17.53 | 17.55 | 5,400,784 | -1.58(-8.27%) |
Feb 26, 2020 | 19.67 | 20.62 | 19.07 | 19.13 | 7,108,238 | -0.94(-4.66%) |
Feb 25, 2020 | 20.59 | 21.01 | 20.04 | 20.07 | 6,167,793 | -0.38(-1.84%) |
Feb 24, 2020 | 20.51 | 20.79 | 20.39 | 20.45 | 3,368,997 | -0.48(-2.30%) |
Feb 21, 2020 | 20.59 | 20.96 | 20.50 | 20.93 | 5,949,385 | +0.30(+1.46%) |
Feb 20, 2020 | 20.39 | 20.65 | 20.20 | 20.63 | 1,878,097 | +0.25(+1.22%) |
Feb 19, 2020 | 20.32 | 20.57 | 20.28 | 20.38 | 1,623,333 | +0.09(+0.43%) |
Feb 18, 2020 | 20.10 | 20.37 | 19.97 | 20.29 | 1,889,728 | +0.26(+1.31%) |
Feb 14, 2020 | 20.04 | 20.12 | 19.97 | 20.03 | 1,311,001 | +0.00(+0.00%) |
Feb 13, 2020 | 19.89 | 20.07 | 19.79 | 20.03 | 1,876,338 | +0.03(+0.13%) |
Feb 12, 2020 | 19.75 | 20.00 | 19.68 | 20.00 | 2,754,180 | +0.35(+1.78%) |
Feb 11, 2020 | 19.46 | 19.71 | 19.45 | 19.65 | 3,465,287 | +0.28(+1.44%) |
Feb 10, 2020 | 19.24 | 19.51 | 19.22 | 19.37 | 2,801,754 | +0.19(+1.00%) |
Feb 07, 2020 | 19.09 | 19.33 | 19.04 | 19.18 | 3,868,026 | +0.03(+0.18%) |
Feb 06, 2020 | 19.53 | 19.57 | 18.93 | 19.14 | 4,198,551 | -0.33(-1.71%) |
Feb 05, 2020 | 19.64 | 19.71 | 19.46 | 19.48 | 2,062,390 | -0.08(-0.40%) |
Feb 04, 2020 | 19.25 | 19.73 | 19.20 | 19.55 | 2,577,650 | +0.38(+2.01%) |
Feb 03, 2020 | 19.00 | 19.37 | 19.00 | 19.17 | 2,073,322 | +0.23(+1.20%) |
Jan 31, 2020 | 19.20 | 19.26 | 18.87 | 18.94 | 1,997,504 | -0.21(-1.07%) |
Jan 30, 2020 | 19.10 | 19.27 | 19.09 | 19.15 | 1,304,450 | -0.11(-0.57%) |
Jan 29, 2020 | 19.11 | 19.35 | 18.86 | 19.26 | 2,190,500 | +0.21(+1.10%) |
Jan 28, 2020 | 19.37 | 19.46 | 19.03 | 19.05 | 2,758,452 | -0.24(-1.22%) |
Jan 27, 2020 | 19.03 | 19.46 | 19.01 | 19.28 | 2,602,179 | -0.03(-0.14%) |
Jan 24, 2020 | 19.48 | 19.58 | 19.16 | 19.31 | 2,597,407 | -0.10(-0.50%) |
Jan 23, 2020 | 19.11 | 19.42 | 19.04 | 19.41 | 2,777,831 | +0.18(+0.95%) |
Jan 22, 2020 | 19.05 | 19.34 | 19.04 | 19.22 | 3,166,152 | +0.29(+1.52%) |
Jan 21, 2020 | 18.90 | 19.01 | 18.80 | 18.93 | 2,097,844 | -0.03(-0.14%) |
Jan 17, 2020 | 18.84 | 19.07 | 18.82 | 18.96 | 1,871,208 | +0.16(+0.84%) |
Jan 16, 2020 | 18.88 | 18.97 | 18.72 | 18.80 | 1,875,729 | -0.06(-0.32%) |
Jan 15, 2020 | 18.69 | 18.96 | 18.69 | 18.86 | 2,116,743 | +0.14(+0.75%) |
Jan 14, 2020 | 18.71 | 18.82 | 18.61 | 18.72 | 2,674,599 | +0.06(+0.33%) |
Jan 13, 2020 | 18.82 | 18.86 | 18.46 | 18.66 | 4,055,024 | -0.23(-1.23%) |
Jan 10, 2020 | 19.08 | 19.09 | 18.85 | 18.89 | 3,396,363 | -0.14(-0.71%) |
Jan 09, 2020 | 19.11 | 19.26 | 19.00 | 19.03 | 2,231,419 | +0.04(+0.23%) |
Jan 08, 2020 | 19.15 | 19.28 | 18.99 | 18.99 | 2,465,866 | -0.21(-1.07%) |
Jan 07, 2020 | 19.31 | 19.34 | 19.07 | 19.19 | 2,718,426 | -0.15(-0.79%) |
Jan 06, 2020 | 19.42 | 19.46 | 19.09 | 19.34 | 2,665,012 | -0.22(-1.12%) |
Jan 03, 2020 | 19.45 | 19.67 | 19.42 | 19.56 | 1,899,122 | +0.04(+0.18%) |
Jan 02, 2020 | 19.41 | 19.55 | 19.20 | 19.53 | 2,699,409 | +0.11(+0.59%) |
Dec 31, 2019 | 19.34 | 19.50 | 19.29 | 19.41 | 2,351,223 | +0.04(+0.23%) |
Dec 30, 2019 | 19.35 | 19.40 | 19.08 | 19.37 | 2,573,468 | +0.00(+0.00%) |
Dec 27, 2019 | 19.35 | 19.45 | 19.20 | 19.37 | 1,950,029 | +0.02(+0.09%) |
Dec 26, 2019 | 19.41 | 19.48 | 19.31 | 19.35 | 1,547,869 | -0.03(-0.14%) |
Dec 24, 2019 | 19.27 | 19.39 | 19.23 | 19.38 | 713,615 | +0.13(+0.68%) |
Dec 23, 2019 | 19.49 | 19.52 | 19.24 | 19.25 | 1,440,516 | -0.21(-1.08%) |
Dec 20, 2019 | 19.39 | 19.55 | 19.33 | 19.46 | 3,946,618 | +0.13(+0.68%) |
Dec 19, 2019 | 19.21 | 19.41 | 19.12 | 19.33 | 2,847,190 | +0.10(+0.50%) |
Dec 18, 2019 | 19.50 | 19.56 | 19.16 | 19.23 | 2,272,517 | -0.32(-1.65%) |
Dec 17, 2019 | 19.33 | 19.56 | 19.21 | 19.55 | 2,886,344 | +0.23(+1.18%) |
Dec 16, 2019 | 19.23 | 19.44 | 19.11 | 19.33 | 4,032,705 | +0.24(+1.26%) |
Dec 13, 2019 | 18.86 | 19.16 | 18.77 | 19.09 | 2,154,801 | +0.28(+1.51%) |
Dec 12, 2019 | 18.75 | 19.07 | 18.73 | 18.80 | 2,468,286 | +0.00(+0.02%) |
Dec 11, 2019 | 18.84 | 18.96 | 18.69 | 18.80 | 2,037,957 | +0.01(+0.07%) |
Dec 10, 2019 | 18.99 | 18.99 | 18.72 | 18.79 | 2,957,789 | -0.18(-0.97%) |
Dec 09, 2019 | 18.86 | 19.07 | 18.80 | 18.97 | 2,267,075 | +0.12(+0.65%) |
Dec 06, 2019 | 19.02 | 19.03 | 18.69 | 18.85 | 2,875,395 | +0.05(+0.28%) |
Dec 05, 2019 | 18.75 | 18.87 | 18.59 | 18.79 | 2,537,569 | +0.06(+0.33%) |
Dec 04, 2019 | 18.75 | 18.91 | 18.58 | 18.73 | 3,158,307 | +0.03(+0.19%) |
Dec 03, 2019 | 19.04 | 19.08 | 18.69 | 18.70 | 3,453,926 | -0.52(-2.73%) |