Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.79 | 19.90 | 19.29 | 19.75 | 1,444,567 | -0.39(-1.93%) |
Feb 27, 2020 | 20.87 | 21.23 | 20.14 | 20.14 | 692,034 | -0.98(-4.63%) |
Feb 26, 2020 | 21.42 | 21.54 | 21.11 | 21.12 | 312,567 | -0.23(-1.09%) |
Feb 25, 2020 | 21.84 | 21.90 | 21.19 | 21.35 | 718,250 | -0.49(-2.26%) |
Feb 24, 2020 | 21.63 | 21.89 | 21.51 | 21.84 | 487,194 | -0.09(-0.39%) |
Feb 21, 2020 | 21.84 | 22.04 | 21.84 | 21.93 | 724,943 | +0.11(+0.52%) |
Feb 20, 2020 | 21.64 | 21.97 | 21.61 | 21.82 | 445,151 | +0.15(+0.68%) |
Feb 19, 2020 | 22.09 | 22.09 | 21.48 | 21.67 | 441,377 | -0.42(-1.88%) |
Feb 18, 2020 | 22.04 | 22.27 | 21.96 | 22.09 | 489,895 | +0.00(+0.00%) |
Feb 14, 2020 | 21.82 | 22.15 | 21.77 | 22.09 | 669,436 | +0.29(+1.31%) |
Feb 13, 2020 | 21.62 | 22.07 | 21.62 | 21.80 | 807,568 | +0.38(+1.78%) |
Feb 12, 2020 | 21.64 | 21.74 | 21.42 | 21.42 | 818,823 | -0.19(-0.88%) |
Feb 11, 2020 | 22.16 | 22.21 | 21.59 | 21.61 | 675,359 | -0.46(-2.08%) |
Feb 10, 2020 | 21.96 | 22.07 | 21.83 | 22.07 | 251,881 | +0.23(+1.07%) |
Feb 07, 2020 | 22.00 | 22.08 | 21.75 | 21.84 | 345,646 | -0.17(-0.79%) |
Feb 06, 2020 | 22.14 | 22.21 | 21.96 | 22.01 | 213,530 | +0.01(+0.04%) |
Feb 05, 2020 | 21.90 | 22.12 | 21.90 | 22.00 | 415,214 | +0.14(+0.63%) |
Feb 04, 2020 | 21.68 | 22.01 | 21.63 | 21.86 | 466,848 | +0.20(+0.92%) |
Feb 03, 2020 | 21.57 | 21.78 | 21.51 | 21.66 | 650,907 | +0.20(+0.93%) |
Jan 31, 2020 | 21.44 | 21.53 | 21.25 | 21.46 | 630,350 | -0.08(-0.36%) |
Jan 30, 2020 | 21.85 | 21.90 | 21.40 | 21.54 | 719,796 | -0.42(-1.89%) |
Jan 29, 2020 | 22.08 | 22.10 | 21.90 | 21.96 | 373,739 | -0.15(-0.67%) |
Jan 28, 2020 | 22.15 | 22.34 | 22.07 | 22.10 | 357,286 | -0.04(-0.20%) |
Jan 27, 2020 | 22.35 | 22.41 | 22.08 | 22.15 | 553,787 | -0.35(-1.58%) |
Jan 24, 2020 | 22.70 | 22.70 | 22.45 | 22.50 | 568,598 | -0.17(-0.76%) |
Jan 23, 2020 | 22.21 | 22.69 | 22.20 | 22.67 | 1,002,757 | +0.49(+2.22%) |
Jan 22, 2020 | 22.27 | 22.38 | 22.11 | 22.18 | 481,374 | -0.12(-0.54%) |
Jan 21, 2020 | 21.96 | 22.30 | 21.84 | 22.30 | 689,075 | +0.27(+1.22%) |
Jan 17, 2020 | 22.14 | 22.25 | 22.02 | 22.03 | 510,547 | +0.01(+0.04%) |
Jan 16, 2020 | 22.19 | 22.26 | 21.94 | 22.03 | 868,841 | -0.10(-0.43%) |
Jan 15, 2020 | 22.02 | 22.22 | 21.95 | 22.12 | 388,066 | +0.11(+0.51%) |
Jan 14, 2020 | 21.96 | 22.07 | 21.80 | 22.01 | 752,082 | +0.04(+0.20%) |
Jan 13, 2020 | 21.73 | 21.98 | 21.71 | 21.96 | 277,128 | +0.23(+1.07%) |
Jan 10, 2020 | 21.64 | 21.80 | 21.55 | 21.73 | 810,053 | +0.10(+0.48%) |
Jan 09, 2020 | 21.85 | 21.88 | 21.57 | 21.63 | 845,593 | -0.23(-1.07%) |
Jan 08, 2020 | 21.77 | 21.90 | 21.64 | 21.86 | 561,628 | +0.04(+0.20%) |
Jan 07, 2020 | 22.03 | 22.05 | 21.63 | 21.82 | 806,626 | -0.33(-1.48%) |
Jan 06, 2020 | 21.90 | 22.28 | 21.86 | 22.15 | 580,217 | +0.11(+0.51%) |
Jan 03, 2020 | 21.79 | 22.09 | 21.68 | 22.03 | 525,927 | +0.15(+0.67%) |
Jan 02, 2020 | 22.57 | 22.57 | 21.79 | 21.89 | 525,204 | -0.54(-2.39%) |
Dec 31, 2019 | 22.18 | 22.43 | 22.12 | 22.42 | 766,226 | +0.28(+1.25%) |
Dec 30, 2019 | 22.05 | 22.22 | 22.05 | 22.15 | 408,211 | +0.06(+0.27%) |
Dec 27, 2019 | 22.02 | 22.14 | 21.99 | 22.09 | 500,439 | +0.11(+0.51%) |
Dec 26, 2019 | 21.96 | 22.09 | 21.84 | 21.97 | 382,080 | +0.03(+0.12%) |
Dec 24, 2019 | 22.07 | 22.16 | 21.94 | 21.95 | 242,442 | -0.08(-0.35%) |
Dec 23, 2019 | 22.46 | 22.46 | 22.01 | 22.03 | 507,519 | -0.35(-1.57%) |
Dec 20, 2019 | 22.33 | 22.57 | 22.24 | 22.38 | 2,180,344 | +0.09(+0.42%) |
Dec 19, 2019 | 22.23 | 22.46 | 22.20 | 22.28 | 1,368,335 | +0.03(+0.12%) |
Dec 18, 2019 | 21.97 | 22.31 | 21.95 | 22.26 | 592,673 | +0.28(+1.28%) |
Dec 17, 2019 | 22.18 | 22.28 | 21.92 | 21.97 | 747,708 | -0.12(-0.54%) |
Dec 16, 2019 | 21.68 | 22.18 | 21.56 | 22.09 | 854,944 | +0.32(+1.45%) |
Dec 13, 2019 | 21.81 | 21.86 | 21.53 | 21.78 | 894,101 | +0.05(+0.24%) |
Dec 12, 2019 | 22.21 | 22.39 | 21.71 | 21.73 | 930,328 | -0.50(-2.27%) |
Dec 11, 2019 | 22.56 | 22.59 | 22.17 | 22.23 | 622,952 | -0.38(-1.70%) |
Dec 10, 2019 | 22.73 | 22.85 | 22.60 | 22.62 | 462,276 | -0.09(-0.41%) |
Dec 09, 2019 | 22.65 | 22.80 | 22.52 | 22.71 | 643,211 | +0.08(+0.34%) |
Dec 06, 2019 | 22.73 | 22.97 | 22.62 | 22.63 | 1,128,590 | +0.05(+0.23%) |
Dec 05, 2019 | 22.68 | 22.96 | 22.47 | 22.58 | 1,415,608 | -0.14(-0.60%) |
Dec 04, 2019 | 22.50 | 22.86 | 22.50 | 22.72 | 689,104 | +0.18(+0.80%) |
Dec 03, 2019 | 22.54 | 22.63 | 22.49 | 22.54 | 510,293 | -0.04(-0.19%) |