Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.41 | 18.00 | 17.27 | 17.94 | 7,208,207 | -0.11(-0.58%) |
Feb 27, 2020 | 17.99 | 18.98 | 17.64 | 18.05 | 4,097,340 | -0.62(-3.34%) |
Feb 26, 2020 | 19.57 | 19.69 | 18.55 | 18.67 | 3,523,355 | -0.73(-3.76%) |
Feb 25, 2020 | 20.92 | 20.92 | 19.26 | 19.40 | 3,952,158 | -1.41(-6.77%) |
Feb 24, 2020 | 21.38 | 21.48 | 20.78 | 20.81 | 3,237,068 | -1.45(-6.51%) |
Feb 21, 2020 | 22.34 | 22.44 | 21.87 | 22.26 | 2,448,515 | -0.39(-1.74%) |
Feb 20, 2020 | 22.51 | 22.96 | 22.46 | 22.65 | 2,448,437 | +0.23(+1.03%) |
Feb 19, 2020 | 21.85 | 22.58 | 21.73 | 22.42 | 3,240,828 | +0.51(+2.32%) |
Feb 18, 2020 | 21.66 | 22.04 | 21.43 | 21.91 | 2,656,520 | -0.04(-0.17%) |
Feb 14, 2020 | 22.44 | 22.46 | 21.62 | 21.95 | 2,629,025 | -0.43(-1.93%) |
Feb 13, 2020 | 22.68 | 22.86 | 22.27 | 22.38 | 3,678,159 | -0.55(-2.38%) |
Feb 12, 2020 | 22.92 | 23.22 | 22.68 | 22.93 | 2,820,562 | +0.56(+2.49%) |
Feb 11, 2020 | 22.40 | 22.52 | 21.98 | 22.37 | 3,226,785 | +0.43(+1.97%) |
Feb 10, 2020 | 23.01 | 23.01 | 21.79 | 21.94 | 4,395,045 | -1.25(-5.38%) |
Feb 07, 2020 | 22.74 | 23.73 | 22.57 | 23.19 | 9,427,408 | +2.20(+10.46%) |
Feb 06, 2020 | 21.50 | 21.50 | 20.86 | 20.99 | 3,270,835 | -0.35(-1.62%) |
Feb 05, 2020 | 20.98 | 21.58 | 20.87 | 21.34 | 4,134,409 | +0.82(+4.02%) |
Feb 04, 2020 | 20.38 | 20.67 | 20.36 | 20.51 | 3,503,234 | +0.50(+2.49%) |
Feb 03, 2020 | 19.78 | 20.21 | 19.66 | 20.01 | 3,046,901 | +0.25(+1.26%) |
Jan 31, 2020 | 19.79 | 19.83 | 19.49 | 19.76 | 3,675,900 | -0.39(-1.95%) |
Jan 30, 2020 | 19.50 | 20.17 | 19.47 | 20.16 | 3,098,437 | +0.29(+1.45%) |
Jan 29, 2020 | 20.43 | 20.57 | 19.85 | 19.87 | 2,606,253 | -0.38(-1.89%) |
Jan 28, 2020 | 20.05 | 20.36 | 19.87 | 20.25 | 2,325,743 | +0.21(+1.05%) |
Jan 27, 2020 | 20.36 | 20.65 | 20.03 | 20.04 | 2,403,942 | -0.94(-4.48%) |
Jan 24, 2020 | 21.65 | 21.65 | 20.69 | 20.98 | 2,259,140 | -0.81(-3.70%) |
Jan 23, 2020 | 21.59 | 22.01 | 21.30 | 21.79 | 2,391,781 | -0.21(-0.96%) |
Jan 22, 2020 | 22.14 | 22.14 | 21.84 | 22.00 | 2,631,668 | -0.32(-1.42%) |
Jan 21, 2020 | 22.36 | 22.53 | 22.19 | 22.31 | 2,362,875 | -0.22(-0.98%) |
Jan 17, 2020 | 22.68 | 22.77 | 22.43 | 22.54 | 2,409,514 | -0.02(-0.09%) |
Jan 16, 2020 | 22.51 | 22.87 | 22.48 | 22.55 | 1,969,906 | +0.19(+0.86%) |
Jan 15, 2020 | 22.51 | 22.71 | 22.22 | 22.36 | 2,504,756 | -0.31(-1.35%) |
Jan 14, 2020 | 22.47 | 22.70 | 22.15 | 22.67 | 3,975,369 | +0.06(+0.25%) |
Jan 13, 2020 | 22.78 | 22.88 | 22.42 | 22.61 | 3,106,065 | -0.25(-1.09%) |
Jan 10, 2020 | 23.08 | 23.14 | 22.81 | 22.86 | 4,133,172 | -0.28(-1.20%) |
Jan 09, 2020 | 23.11 | 23.30 | 22.78 | 23.14 | 2,580,911 | +0.02(+0.08%) |
Jan 08, 2020 | 23.82 | 23.96 | 23.01 | 23.12 | 2,922,846 | -0.84(-3.52%) |
Jan 07, 2020 | 24.28 | 24.40 | 23.53 | 23.96 | 2,556,915 | -0.47(-1.92%) |
Jan 06, 2020 | 24.36 | 24.57 | 24.09 | 24.43 | 3,010,928 | +0.12(+0.51%) |
Jan 03, 2020 | 24.52 | 24.75 | 24.13 | 24.31 | 2,662,603 | +0.09(+0.36%) |
Jan 02, 2020 | 24.02 | 24.23 | 23.70 | 24.22 | 3,505,214 | +0.20(+0.84%) |
Dec 31, 2019 | 23.85 | 24.09 | 23.44 | 24.02 | 3,092,345 | -0.16(-0.67%) |
Dec 30, 2019 | 23.95 | 24.49 | 23.95 | 24.18 | 2,326,729 | +0.27(+1.12%) |
Dec 27, 2019 | 24.09 | 24.19 | 23.87 | 23.92 | 1,950,469 | -0.09(-0.36%) |
Dec 26, 2019 | 24.07 | 24.19 | 23.93 | 24.00 | 1,385,281 | +0.09(+0.36%) |
Dec 24, 2019 | 23.98 | 24.35 | 23.75 | 23.92 | 1,085,981 | -0.13(-0.56%) |
Dec 23, 2019 | 23.33 | 24.08 | 23.28 | 24.05 | 2,389,063 | +0.72(+3.08%) |
Dec 20, 2019 | 23.46 | 23.49 | 23.14 | 23.33 | 4,982,644 | -0.01(-0.04%) |
Dec 19, 2019 | 22.73 | 23.35 | 22.70 | 23.34 | 3,329,088 | +0.60(+2.66%) |
Dec 18, 2019 | 22.68 | 23.21 | 22.66 | 22.74 | 2,995,117 | -0.02(-0.08%) |
Dec 17, 2019 | 22.89 | 23.03 | 22.63 | 22.76 | 2,909,700 | -0.12(-0.50%) |
Dec 16, 2019 | 23.08 | 23.21 | 22.81 | 22.87 | 2,783,629 | +0.05(+0.21%) |
Dec 13, 2019 | 23.24 | 23.29 | 22.70 | 22.82 | 4,541,953 | -0.33(-1.41%) |
Dec 12, 2019 | 22.84 | 23.44 | 22.66 | 23.15 | 3,509,932 | +0.47(+2.07%) |
Dec 11, 2019 | 22.49 | 22.85 | 22.39 | 22.68 | 2,276,351 | +0.22(+0.98%) |
Dec 10, 2019 | 22.19 | 22.76 | 22.07 | 22.46 | 2,770,698 | +0.35(+1.61%) |
Dec 09, 2019 | 22.22 | 22.42 | 22.09 | 22.10 | 2,772,267 | -0.30(-1.33%) |
Dec 06, 2019 | 21.71 | 22.44 | 21.71 | 22.40 | 2,720,583 | +0.76(+3.50%) |
Dec 05, 2019 | 21.93 | 22.04 | 21.44 | 21.64 | 2,278,272 | -0.12(-0.57%) |
Dec 04, 2019 | 21.40 | 22.02 | 21.16 | 21.77 | 2,954,430 | +0.61(+2.89%) |
Dec 03, 2019 | 21.56 | 21.65 | 21.08 | 21.16 | 5,564,964 | -0.90(-4.08%) |