Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.93 | 18.78 | 16.91 | 18.66 | 13,505,700 | +1.12(+6.39%) |
Feb 27, 2020 | 17.84 | 18.33 | 17.54 | 17.54 | 8,838,160 | -0.82(-4.47%) |
Feb 26, 2020 | 18.82 | 19.09 | 18.26 | 18.36 | 7,465,202 | -0.26(-1.40%) |
Feb 25, 2020 | 19.56 | 19.79 | 18.58 | 18.62 | 9,452,605 | -0.73(-3.77%) |
Feb 24, 2020 | 19.29 | 19.58 | 19.11 | 19.35 | 9,111,745 | -0.66(-3.32%) |
Feb 21, 2020 | 20.43 | 20.50 | 19.68 | 20.02 | 13,925,700 | -0.59(-2.84%) |
Feb 20, 2020 | 20.74 | 20.89 | 20.24 | 20.60 | 10,806,283 | -0.30(-1.44%) |
Feb 19, 2020 | 21.30 | 21.67 | 20.76 | 20.90 | 7,905,584 | -0.21(-0.99%) |
Feb 18, 2020 | 21.21 | 21.32 | 21.00 | 21.11 | 5,020,590 | -0.33(-1.54%) |
Feb 14, 2020 | 21.74 | 21.90 | 21.14 | 21.44 | 5,629,100 | -0.19(-0.88%) |
Feb 13, 2020 | 21.22 | 21.81 | 21.11 | 21.63 | 6,131,451 | +0.24(+1.12%) |
Feb 12, 2020 | 21.73 | 21.83 | 21.24 | 21.39 | 5,319,843 | -0.01(-0.05%) |
Feb 11, 2020 | 20.71 | 21.56 | 20.69 | 21.40 | 8,214,498 | +0.86(+4.19%) |
Feb 10, 2020 | 20.28 | 20.72 | 20.06 | 20.54 | 6,648,733 | +0.09(+0.44%) |
Feb 07, 2020 | 20.91 | 20.93 | 20.22 | 20.45 | 9,186,200 | -0.46(-2.20%) |
Feb 06, 2020 | 21.18 | 21.52 | 20.59 | 20.91 | 9,550,852 | -0.24(-1.13%) |
Feb 05, 2020 | 20.36 | 21.23 | 20.01 | 21.15 | 18,620,288 | +1.33(+6.71%) |
Feb 04, 2020 | 19.96 | 20.14 | 19.28 | 19.82 | 22,432,000 | -0.09(-0.45%) |
Feb 03, 2020 | 21.45 | 21.82 | 19.85 | 19.91 | 34,726,928 | -3.24(-14.00%) |
Jan 31, 2020 | 23.69 | 23.76 | 22.95 | 23.15 | 7,994,600 | -0.79(-3.30%) |
Jan 30, 2020 | 23.59 | 23.99 | 23.21 | 23.94 | 8,513,280 | +0.06(+0.25%) |
Jan 29, 2020 | 24.26 | 24.31 | 23.83 | 23.88 | 5,717,932 | -0.29(-1.20%) |
Jan 28, 2020 | 24.05 | 24.31 | 23.71 | 24.17 | 5,615,008 | +0.51(+2.16%) |
Jan 27, 2020 | 24.05 | 24.09 | 23.57 | 23.66 | 7,665,994 | -1.33(-5.32%) |
Jan 24, 2020 | 25.76 | 25.83 | 24.71 | 24.99 | 5,426,000 | -0.48(-1.88%) |
Jan 23, 2020 | 24.77 | 25.52 | 24.60 | 25.47 | 5,935,915 | +0.68(+2.74%) |
Jan 22, 2020 | 25.07 | 25.27 | 24.79 | 24.79 | 3,520,891 | +0.00(+0.00%) |
Jan 21, 2020 | 24.83 | 25.09 | 24.75 | 24.79 | 4,599,101 | -0.21(-0.84%) |
Jan 17, 2020 | 25.08 | 25.18 | 24.81 | 25.00 | 5,149,000 | -0.03(-0.12%) |
Jan 16, 2020 | 25.10 | 25.17 | 24.78 | 25.03 | 5,710,746 | +0.15(+0.60%) |
Jan 15, 2020 | 25.45 | 25.45 | 24.75 | 24.88 | 7,302,593 | -0.74(-2.89%) |
Jan 14, 2020 | 25.30 | 25.92 | 25.23 | 25.62 | 9,293,209 | +0.30(+1.18%) |
Jan 13, 2020 | 24.76 | 25.34 | 24.76 | 25.32 | 5,471,582 | +0.74(+3.01%) |
Jan 10, 2020 | 24.86 | 25.02 | 24.55 | 24.58 | 4,065,500 | -0.28(-1.13%) |
Jan 09, 2020 | 25.13 | 25.19 | 24.56 | 24.86 | 4,118,234 | +0.04(+0.16%) |
Jan 08, 2020 | 24.67 | 25.22 | 24.67 | 24.82 | 6,660,878 | +0.07(+0.28%) |
Jan 07, 2020 | 24.49 | 25.15 | 24.39 | 24.75 | 10,547,787 | +0.68(+2.83%) |
Jan 06, 2020 | 24.25 | 24.38 | 23.99 | 24.07 | 8,584,407 | -0.62(-2.51%) |
Jan 03, 2020 | 24.48 | 25.00 | 24.23 | 24.69 | 4,413,200 | -0.37(-1.48%) |
Jan 02, 2020 | 24.75 | 25.08 | 24.40 | 25.06 | 5,650,981 | +0.68(+2.79%) |
Dec 31, 2019 | 24.25 | 24.48 | 24.10 | 24.38 | 2,451,500 | +0.09(+0.37%) |
Dec 30, 2019 | 24.47 | 24.47 | 24.00 | 24.29 | 2,734,549 | -0.20(-0.82%) |
Dec 27, 2019 | 24.61 | 24.68 | 24.39 | 24.49 | 3,432,300 | -0.06(-0.24%) |
Dec 26, 2019 | 24.52 | 24.70 | 24.40 | 24.55 | 2,457,733 | +0.08(+0.33%) |
Dec 24, 2019 | 24.35 | 24.49 | 24.26 | 24.47 | 1,308,800 | +0.02(+0.08%) |
Dec 23, 2019 | 24.15 | 24.55 | 24.10 | 24.45 | 4,185,050 | +0.33(+1.37%) |
Dec 20, 2019 | 23.95 | 24.19 | 23.84 | 24.12 | 4,963,400 | +0.24(+1.01%) |
Dec 19, 2019 | 23.90 | 24.03 | 23.64 | 23.88 | 4,389,226 | +0.08(+0.34%) |
Dec 18, 2019 | 23.45 | 23.90 | 23.36 | 23.80 | 4,255,985 | +0.17(+0.72%) |
Dec 17, 2019 | 23.50 | 23.65 | 23.40 | 23.63 | 4,132,689 | +0.17(+0.72%) |
Dec 16, 2019 | 23.19 | 23.62 | 23.19 | 23.46 | 3,249,269 | +0.33(+1.43%) |
Dec 13, 2019 | 23.00 | 23.59 | 22.88 | 23.13 | 4,653,000 | -0.03(-0.13%) |
Dec 12, 2019 | 22.37 | 23.18 | 22.28 | 23.16 | 4,277,510 | +0.74(+3.30%) |
Dec 11, 2019 | 21.99 | 22.48 | 21.97 | 22.42 | 2,542,004 | +0.44(+2.00%) |
Dec 10, 2019 | 21.87 | 22.19 | 21.76 | 21.98 | 2,582,736 | +0.15(+0.69%) |
Dec 09, 2019 | 22.14 | 22.14 | 21.83 | 21.83 | 2,784,716 | -0.31(-1.40%) |
Dec 06, 2019 | 21.99 | 22.27 | 21.91 | 22.14 | 3,297,700 | +0.49(+2.26%) |
Dec 05, 2019 | 21.53 | 21.73 | 21.25 | 21.65 | 4,324,108 | +0.26(+1.22%) |
Dec 04, 2019 | 21.11 | 21.53 | 20.99 | 21.39 | 4,520,733 | +0.72(+3.48%) |
Dec 03, 2019 | 20.85 | 20.98 | 20.55 | 20.67 | 6,388,855 | -0.69(-3.23%) |