Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.81 | 19.17 | 18.63 | 19.04 | 6,718,801 | -0.27(-1.41%) |
Feb 27, 2020 | 19.45 | 19.84 | 19.26 | 19.32 | 4,404,386 | -0.41(-2.10%) |
Feb 26, 2020 | 19.94 | 20.11 | 19.70 | 19.73 | 3,028,596 | +0.09(+0.45%) |
Feb 25, 2020 | 20.08 | 20.09 | 19.60 | 19.64 | 3,148,015 | -0.42(-2.11%) |
Feb 24, 2020 | 19.99 | 20.21 | 19.94 | 20.07 | 2,637,774 | -1.05(-4.96%) |
Feb 21, 2020 | 21.17 | 21.19 | 21.03 | 21.11 | 1,617,943 | -0.27(-1.28%) |
Feb 20, 2020 | 21.47 | 21.60 | 21.25 | 21.39 | 1,285,560 | -0.11(-0.53%) |
Feb 19, 2020 | 21.42 | 21.50 | 21.39 | 21.50 | 1,484,482 | +0.24(+1.12%) |
Feb 18, 2020 | 21.27 | 21.33 | 21.21 | 21.26 | 1,293,905 | -0.03(-0.12%) |
Feb 14, 2020 | 21.33 | 21.37 | 21.23 | 21.29 | 1,511,929 | -0.11(-0.53%) |
Feb 13, 2020 | 21.57 | 21.60 | 21.39 | 21.40 | 1,877,507 | -0.37(-1.70%) |
Feb 12, 2020 | 21.76 | 21.81 | 21.70 | 21.77 | 1,714,381 | +0.09(+0.41%) |
Feb 11, 2020 | 21.61 | 21.78 | 21.57 | 21.68 | 1,927,602 | +0.21(+0.98%) |
Feb 10, 2020 | 21.32 | 21.48 | 21.29 | 21.47 | 1,903,132 | +0.11(+0.54%) |
Feb 07, 2020 | 21.54 | 21.54 | 21.34 | 21.36 | 1,970,643 | -0.41(-1.90%) |
Feb 06, 2020 | 21.91 | 21.97 | 21.73 | 21.77 | 3,564,948 | -0.37(-1.67%) |
Feb 05, 2020 | 22.10 | 22.27 | 21.97 | 22.14 | 5,017,941 | +0.93(+4.40%) |
Feb 04, 2020 | 20.95 | 21.24 | 20.95 | 21.21 | 3,451,798 | +0.75(+3.66%) |
Feb 03, 2020 | 20.51 | 20.68 | 20.45 | 20.46 | 1,808,092 | +0.07(+0.35%) |
Jan 31, 2020 | 20.64 | 20.64 | 20.31 | 20.39 | 2,112,792 | -0.38(-1.82%) |
Jan 30, 2020 | 20.59 | 20.79 | 20.51 | 20.77 | 1,781,376 | +0.05(+0.25%) |
Jan 29, 2020 | 20.73 | 20.84 | 20.65 | 20.72 | 2,048,420 | +0.18(+0.86%) |
Jan 28, 2020 | 20.29 | 20.57 | 20.28 | 20.54 | 3,132,482 | +0.09(+0.43%) |
Jan 27, 2020 | 20.56 | 20.66 | 20.44 | 20.45 | 2,200,405 | -0.59(-2.80%) |
Jan 24, 2020 | 21.23 | 21.24 | 20.94 | 21.04 | 2,865,688 | +0.07(+0.34%) |
Jan 23, 2020 | 20.85 | 20.97 | 20.77 | 20.97 | 1,255,134 | -0.04(-0.17%) |
Jan 22, 2020 | 21.12 | 21.12 | 21.01 | 21.01 | 1,733,830 | +0.11(+0.51%) |
Jan 21, 2020 | 21.05 | 21.08 | 20.90 | 20.90 | 2,041,107 | -0.14(-0.67%) |
Jan 17, 2020 | 21.14 | 21.17 | 21.02 | 21.04 | 1,945,191 | -0.06(-0.29%) |
Jan 16, 2020 | 20.98 | 21.11 | 20.88 | 21.10 | 1,736,728 | +0.11(+0.55%) |
Jan 15, 2020 | 21.05 | 21.11 | 20.95 | 20.99 | 1,378,866 | -0.03(-0.13%) |
Jan 14, 2020 | 20.95 | 21.11 | 20.92 | 21.02 | 2,112,835 | -0.10(-0.46%) |
Jan 13, 2020 | 21.00 | 21.12 | 20.95 | 21.11 | 2,778,336 | +0.02(+0.08%) |
Jan 10, 2020 | 21.19 | 21.22 | 21.08 | 21.10 | 1,323,875 | -0.18(-0.83%) |
Jan 09, 2020 | 21.34 | 21.36 | 21.24 | 21.27 | 1,480,705 | -0.15(-0.70%) |
Jan 08, 2020 | 21.32 | 21.52 | 21.32 | 21.42 | 1,573,441 | +0.06(+0.29%) |
Jan 07, 2020 | 21.32 | 21.39 | 21.24 | 21.36 | 1,532,792 | -0.04(-0.16%) |
Jan 06, 2020 | 21.23 | 21.44 | 21.22 | 21.39 | 2,085,194 | +0.11(+0.54%) |
Jan 03, 2020 | 21.17 | 21.33 | 21.17 | 21.28 | 1,603,058 | -0.17(-0.78%) |
Jan 02, 2020 | 21.40 | 21.46 | 21.35 | 21.45 | 1,553,865 | +0.25(+1.16%) |
Dec 31, 2019 | 21.12 | 21.20 | 21.06 | 21.20 | 1,070,372 | +0.06(+0.29%) |
Dec 30, 2019 | 21.26 | 21.26 | 21.13 | 21.14 | 1,704,693 | -0.08(-0.37%) |
Dec 27, 2019 | 21.28 | 21.31 | 21.20 | 21.22 | 1,498,634 | +0.04(+0.21%) |
Dec 26, 2019 | 21.06 | 21.19 | 21.03 | 21.17 | 1,119,129 | +0.14(+0.67%) |
Dec 24, 2019 | 21.09 | 21.09 | 20.99 | 21.03 | 547,344 | -0.05(-0.25%) |
Dec 23, 2019 | 21.11 | 21.15 | 21.07 | 21.09 | 2,880,647 | +0.11(+0.50%) |
Dec 20, 2019 | 21.20 | 21.21 | 20.98 | 20.98 | 3,052,492 | -0.21(-1.00%) |
Dec 19, 2019 | 21.15 | 21.22 | 21.13 | 21.19 | 2,224,055 | +0.04(+0.17%) |
Dec 18, 2019 | 21.10 | 21.17 | 21.02 | 21.16 | 3,614,258 | +0.14(+0.67%) |
Dec 17, 2019 | 21.09 | 21.11 | 20.99 | 21.02 | 5,509,404 | +0.08(+0.38%) |
Dec 16, 2019 | 20.94 | 21.03 | 20.89 | 20.94 | 2,160,416 | +0.25(+1.19%) |
Dec 13, 2019 | 20.92 | 21.03 | 20.68 | 20.69 | 4,844,400 | -0.10(-0.47%) |
Dec 12, 2019 | 20.40 | 20.80 | 20.39 | 20.79 | 2,996,635 | +0.60(+2.96%) |
Dec 11, 2019 | 20.02 | 20.21 | 20.02 | 20.19 | 1,206,243 | +0.23(+1.15%) |
Dec 10, 2019 | 19.87 | 20.02 | 19.79 | 19.96 | 2,543,206 | +0.00(+0.00%) |
Dec 09, 2019 | 19.87 | 20.00 | 19.78 | 19.96 | 3,872,885 | +0.19(+0.98%) |
Dec 06, 2019 | 19.83 | 19.86 | 19.75 | 19.77 | 2,400,042 | +0.04(+0.18%) |
Dec 05, 2019 | 19.71 | 19.74 | 19.61 | 19.73 | 2,139,776 | +0.25(+1.26%) |
Dec 04, 2019 | 19.57 | 19.63 | 19.48 | 19.48 | 1,837,746 | +0.26(+1.33%) |
Dec 03, 2019 | 19.12 | 19.24 | 19.00 | 19.23 | 2,224,149 | +0.05(+0.28%) |