Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.31 | 18.68 | 17.30 | 18.65 | 1,443,200 | +0.72(+4.02%) |
Feb 27, 2020 | 18.25 | 18.70 | 17.44 | 17.93 | 1,493,203 | -0.54(-2.92%) |
Feb 26, 2020 | 19.20 | 19.69 | 18.42 | 18.47 | 947,130 | -0.67(-3.50%) |
Feb 25, 2020 | 21.00 | 21.15 | 19.07 | 19.14 | 1,612,030 | -1.79(-8.55%) |
Feb 24, 2020 | 20.67 | 21.27 | 20.32 | 20.93 | 1,007,860 | -0.52(-2.42%) |
Feb 21, 2020 | 21.06 | 22.82 | 20.85 | 21.45 | 1,427,100 | +0.39(+1.85%) |
Feb 20, 2020 | 21.00 | 21.90 | 20.02 | 21.06 | 3,550,937 | -0.60(-2.77%) |
Feb 19, 2020 | 21.30 | 21.74 | 20.67 | 21.66 | 1,679,900 | +0.52(+2.46%) |
Feb 18, 2020 | 21.15 | 21.16 | 20.36 | 21.14 | 643,783 | +0.14(+0.67%) |
Feb 14, 2020 | 21.51 | 21.70 | 20.81 | 21.00 | 539,900 | -0.51(-2.37%) |
Feb 13, 2020 | 21.89 | 21.99 | 21.30 | 21.51 | 548,564 | -0.42(-1.92%) |
Feb 12, 2020 | 21.90 | 22.31 | 21.85 | 21.93 | 445,251 | +0.12(+0.55%) |
Feb 11, 2020 | 22.41 | 22.42 | 21.74 | 21.81 | 500,937 | -0.39(-1.76%) |
Feb 10, 2020 | 21.81 | 22.35 | 21.72 | 22.20 | 384,042 | +0.35(+1.60%) |
Feb 07, 2020 | 22.30 | 22.51 | 21.68 | 21.85 | 564,500 | -0.41(-1.84%) |
Feb 06, 2020 | 22.48 | 22.83 | 22.15 | 22.26 | 569,067 | -0.16(-0.71%) |
Feb 05, 2020 | 22.37 | 22.77 | 21.88 | 22.42 | 696,687 | +0.17(+0.76%) |
Feb 04, 2020 | 21.14 | 22.29 | 21.04 | 22.25 | 1,397,281 | +1.42(+6.82%) |
Feb 03, 2020 | 20.97 | 21.19 | 20.72 | 20.83 | 882,703 | -0.03(-0.14%) |
Jan 31, 2020 | 21.29 | 21.49 | 20.50 | 20.86 | 1,166,600 | -0.56(-2.61%) |
Jan 30, 2020 | 22.52 | 22.68 | 21.38 | 21.42 | 1,023,975 | -1.38(-6.05%) |
Jan 29, 2020 | 23.62 | 24.13 | 22.68 | 22.80 | 913,812 | -0.94(-3.96%) |
Jan 28, 2020 | 23.02 | 23.95 | 22.94 | 23.74 | 1,044,593 | +0.88(+3.85%) |
Jan 27, 2020 | 22.32 | 23.38 | 22.23 | 22.86 | 843,811 | +0.26(+1.15%) |
Jan 24, 2020 | 23.40 | 23.83 | 22.24 | 22.60 | 1,084,500 | -0.80(-3.42%) |
Jan 23, 2020 | 24.54 | 24.76 | 23.35 | 23.40 | 1,430,388 | -1.13(-4.61%) |
Jan 22, 2020 | 24.00 | 24.65 | 23.10 | 24.53 | 2,427,779 | +1.52(+6.61%) |
Jan 21, 2020 | 21.55 | 23.56 | 21.44 | 23.01 | 2,803,956 | +1.46(+6.77%) |
Jan 17, 2020 | 23.10 | 23.18 | 21.51 | 21.55 | 972,000 | -1.36(-5.94%) |
Jan 16, 2020 | 22.70 | 23.11 | 22.50 | 22.91 | 611,185 | +0.48(+2.14%) |
Jan 15, 2020 | 22.62 | 23.54 | 22.23 | 22.43 | 1,036,250 | -0.21(-0.93%) |
Jan 14, 2020 | 22.22 | 23.17 | 21.70 | 22.64 | 1,032,378 | +0.43(+1.94%) |
Jan 13, 2020 | 21.05 | 22.27 | 20.68 | 22.21 | 2,178,482 | +1.19(+5.66%) |
Jan 10, 2020 | 21.27 | 21.37 | 20.67 | 21.02 | 1,847,600 | -0.32(-1.50%) |
Jan 09, 2020 | 21.90 | 22.03 | 21.07 | 21.34 | 963,792 | -0.46(-2.11%) |
Jan 08, 2020 | 21.67 | 22.25 | 21.60 | 21.80 | 1,782,101 | +0.05(+0.23%) |
Jan 07, 2020 | 22.80 | 22.90 | 21.51 | 21.75 | 1,575,983 | -1.07(-4.69%) |
Jan 06, 2020 | 22.82 | 23.11 | 22.09 | 22.82 | 906,782 | -0.08(-0.35%) |
Jan 03, 2020 | 22.74 | 23.36 | 22.74 | 22.90 | 762,500 | -0.28(-1.19%) |
Jan 02, 2020 | 23.67 | 23.75 | 22.89 | 23.18 | 1,365,680 | -0.32(-1.38%) |
Dec 31, 2019 | 23.55 | 23.83 | 23.37 | 23.50 | 737,100 | -0.13(-0.55%) |
Dec 30, 2019 | 24.05 | 24.06 | 23.60 | 23.63 | 805,460 | -0.47(-1.95%) |
Dec 27, 2019 | 24.82 | 24.82 | 23.96 | 24.10 | 850,300 | -0.66(-2.67%) |
Dec 26, 2019 | 25.15 | 25.29 | 24.67 | 24.76 | 656,330 | -0.50(-1.98%) |
Dec 24, 2019 | 25.32 | 25.75 | 25.03 | 25.26 | 386,200 | +0.06(+0.24%) |
Dec 23, 2019 | 24.53 | 25.35 | 24.52 | 25.20 | 1,188,672 | +0.69(+2.82%) |
Dec 20, 2019 | 25.25 | 25.50 | 24.47 | 24.51 | 3,044,600 | -0.51(-2.04%) |
Dec 19, 2019 | 25.08 | 25.32 | 24.90 | 25.02 | 946,459 | -0.10(-0.40%) |
Dec 18, 2019 | 25.26 | 25.62 | 24.61 | 25.12 | 1,087,125 | -0.18(-0.71%) |
Dec 17, 2019 | 25.65 | 26.24 | 25.21 | 25.30 | 924,924 | -0.32(-1.25%) |
Dec 16, 2019 | 25.75 | 25.90 | 25.30 | 25.62 | 1,495,714 | +0.20(+0.79%) |
Dec 13, 2019 | 25.37 | 25.91 | 25.21 | 25.42 | 981,400 | -0.14(-0.55%) |
Dec 12, 2019 | 25.59 | 26.15 | 25.31 | 25.56 | 1,307,398 | -0.03(-0.12%) |
Dec 11, 2019 | 25.68 | 25.92 | 25.38 | 25.59 | 800,628 | -0.10(-0.39%) |
Dec 10, 2019 | 25.57 | 26.06 | 25.57 | 25.69 | 1,225,481 | +0.07(+0.27%) |
Dec 09, 2019 | 26.01 | 26.15 | 25.27 | 25.62 | 799,315 | -0.12(-0.47%) |
Dec 06, 2019 | 25.93 | 26.25 | 25.46 | 25.74 | 1,156,300 | +0.10(+0.39%) |
Dec 05, 2019 | 26.52 | 26.63 | 25.22 | 25.64 | 895,876 | -0.81(-3.06%) |
Dec 04, 2019 | 26.70 | 26.81 | 26.21 | 26.45 | 933,514 | -0.16(-0.60%) |
Dec 03, 2019 | 26.20 | 26.66 | 25.78 | 26.61 | 756,492 | +0.44(+1.68%) |