Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.50 | 18.98 | 18.28 | 18.74 | 7,999,261 | -0.28(-1.49%) |
Feb 27, 2020 | 19.27 | 19.79 | 18.84 | 19.02 | 6,360,786 | -0.56(-2.86%) |
Feb 26, 2020 | 19.96 | 19.96 | 19.26 | 19.58 | 6,559,799 | -0.24(-1.19%) |
Feb 25, 2020 | 20.45 | 20.47 | 19.60 | 19.82 | 4,228,853 | -0.56(-2.75%) |
Feb 24, 2020 | 20.71 | 20.74 | 20.36 | 20.38 | 5,029,613 | -0.74(-3.52%) |
Feb 21, 2020 | 21.23 | 21.43 | 21.10 | 21.12 | 3,348,713 | -0.16(-0.74%) |
Feb 20, 2020 | 20.97 | 21.33 | 20.95 | 21.28 | 3,345,298 | +0.28(+1.33%) |
Feb 19, 2020 | 21.11 | 21.30 | 20.88 | 21.00 | 3,489,077 | -0.06(-0.29%) |
Feb 18, 2020 | 21.10 | 21.23 | 20.95 | 21.06 | 3,215,831 | -0.15(-0.70%) |
Feb 14, 2020 | 21.80 | 21.83 | 21.17 | 21.21 | 7,764,366 | -0.61(-2.81%) |
Feb 13, 2020 | 21.14 | 21.85 | 21.01 | 21.82 | 5,735,355 | +0.45(+2.09%) |
Feb 12, 2020 | 21.51 | 21.85 | 21.30 | 21.37 | 4,262,797 | -0.04(-0.16%) |
Feb 11, 2020 | 21.38 | 21.54 | 21.22 | 21.41 | 4,872,979 | +0.25(+1.20%) |
Feb 10, 2020 | 20.71 | 21.29 | 20.67 | 21.16 | 5,575,604 | +0.37(+1.77%) |
Feb 07, 2020 | 20.24 | 20.89 | 20.23 | 20.79 | 7,170,606 | +0.56(+2.77%) |
Feb 06, 2020 | 20.45 | 20.50 | 20.22 | 20.23 | 5,415,873 | -0.20(-0.98%) |
Feb 05, 2020 | 20.61 | 20.68 | 20.36 | 20.43 | 5,600,766 | +0.01(+0.04%) |
Feb 04, 2020 | 20.57 | 20.62 | 20.26 | 20.42 | 5,637,057 | +0.17(+0.82%) |
Feb 03, 2020 | 20.03 | 20.39 | 19.97 | 20.25 | 6,387,016 | +0.18(+0.92%) |
Jan 31, 2020 | 19.90 | 20.15 | 19.58 | 20.07 | 7,234,154 | +0.02(+0.09%) |
Jan 30, 2020 | 19.69 | 20.11 | 19.60 | 20.05 | 4,839,759 | +0.14(+0.70%) |
Jan 29, 2020 | 20.44 | 20.53 | 19.87 | 19.91 | 5,237,866 | -0.44(-2.15%) |
Jan 28, 2020 | 19.89 | 20.93 | 19.83 | 20.35 | 11,892,113 | -1.06(-4.94%) |
Jan 27, 2020 | 21.18 | 21.59 | 20.81 | 21.41 | 9,950,365 | -0.10(-0.45%) |
Jan 24, 2020 | 21.50 | 21.60 | 21.36 | 21.51 | 3,719,599 | +0.08(+0.37%) |
Jan 23, 2020 | 21.34 | 21.50 | 21.08 | 21.43 | 2,314,525 | +0.06(+0.29%) |
Jan 22, 2020 | 21.51 | 21.61 | 21.32 | 21.37 | 2,804,758 | -0.09(-0.41%) |
Jan 21, 2020 | 21.55 | 21.66 | 21.44 | 21.45 | 3,996,975 | -0.16(-0.73%) |
Jan 17, 2020 | 21.86 | 21.87 | 21.43 | 21.61 | 4,542,176 | -0.17(-0.80%) |
Jan 16, 2020 | 21.58 | 21.82 | 21.52 | 21.79 | 2,441,303 | +0.37(+1.72%) |
Jan 15, 2020 | 21.41 | 21.54 | 21.30 | 21.42 | 1,459,855 | +0.02(+0.08%) |
Jan 14, 2020 | 21.42 | 21.47 | 21.30 | 21.40 | 2,292,975 | -0.07(-0.33%) |
Jan 13, 2020 | 21.25 | 21.53 | 21.13 | 21.47 | 2,003,475 | +0.33(+1.57%) |
Jan 10, 2020 | 21.32 | 21.34 | 21.05 | 21.14 | 1,959,121 | -0.18(-0.86%) |
Jan 09, 2020 | 21.20 | 21.33 | 21.04 | 21.32 | 2,685,278 | +0.23(+1.08%) |
Jan 08, 2020 | 21.11 | 21.28 | 21.02 | 21.09 | 2,449,362 | -0.07(-0.33%) |
Jan 07, 2020 | 21.35 | 21.35 | 21.05 | 21.16 | 2,182,711 | -0.09(-0.41%) |
Jan 06, 2020 | 21.14 | 21.36 | 21.12 | 21.25 | 4,733,016 | -0.04(-0.21%) |
Jan 03, 2020 | 21.23 | 21.44 | 21.15 | 21.30 | 3,476,609 | -0.32(-1.50%) |
Jan 02, 2020 | 21.71 | 21.79 | 21.47 | 21.62 | 3,287,096 | +0.07(+0.32%) |
Dec 31, 2019 | 21.38 | 21.62 | 21.34 | 21.55 | 2,619,514 | +0.11(+0.53%) |
Dec 30, 2019 | 21.37 | 21.59 | 21.32 | 21.44 | 2,487,354 | +0.08(+0.37%) |
Dec 27, 2019 | 21.50 | 21.53 | 21.34 | 21.36 | 3,463,351 | -0.07(-0.33%) |
Dec 26, 2019 | 21.25 | 21.46 | 21.25 | 21.43 | 1,304,126 | +0.18(+0.82%) |
Dec 24, 2019 | 21.44 | 21.44 | 21.23 | 21.25 | 817,091 | -0.16(-0.74%) |
Dec 23, 2019 | 21.34 | 21.49 | 21.29 | 21.41 | 4,434,455 | -0.03(-0.12%) |
Dec 20, 2019 | 21.43 | 21.44 | 21.27 | 21.44 | 7,617,726 | +0.06(+0.29%) |
Dec 19, 2019 | 21.15 | 21.45 | 21.04 | 21.37 | 4,143,564 | +0.18(+0.87%) |
Dec 18, 2019 | 21.25 | 21.26 | 21.08 | 21.19 | 6,364,244 | +0.01(+0.04%) |
Dec 17, 2019 | 21.14 | 21.23 | 21.03 | 21.18 | 3,515,140 | +0.09(+0.41%) |
Dec 16, 2019 | 21.23 | 21.50 | 21.02 | 21.09 | 4,134,408 | -0.02(-0.08%) |
Dec 13, 2019 | 21.29 | 21.52 | 20.97 | 21.11 | 4,382,964 | -0.19(-0.90%) |
Dec 12, 2019 | 20.98 | 21.37 | 20.96 | 21.30 | 4,055,752 | +0.30(+1.42%) |
Dec 11, 2019 | 20.87 | 21.11 | 20.85 | 21.01 | 4,301,717 | +0.24(+1.14%) |
Dec 10, 2019 | 20.83 | 20.97 | 20.70 | 20.77 | 4,360,806 | -0.16(-0.75%) |
Dec 09, 2019 | 21.05 | 21.07 | 20.83 | 20.93 | 3,045,110 | -0.04(-0.21%) |
Dec 06, 2019 | 21.00 | 21.22 | 20.95 | 20.97 | 4,022,479 | -0.07(-0.33%) |
Dec 05, 2019 | 21.32 | 21.34 | 20.92 | 21.04 | 4,293,141 | -0.21(-0.99%) |
Dec 04, 2019 | 21.55 | 21.62 | 21.22 | 21.25 | 6,859,269 | -0.18(-0.86%) |
Dec 03, 2019 | 21.41 | 21.50 | 21.12 | 21.44 | 3,843,640 | -0.24(-1.13%) |