Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.67 | 20.94 | 18.06 | 20.81 | 3,243,600 | +0.28(+1.36%) |
Feb 27, 2020 | 20.91 | 21.68 | 19.77 | 20.53 | 2,066,791 | -0.88(-4.11%) |
Feb 26, 2020 | 22.42 | 22.69 | 21.14 | 21.41 | 1,493,916 | -0.74(-3.34%) |
Feb 25, 2020 | 22.56 | 22.68 | 21.69 | 22.15 | 2,076,327 | -0.21(-0.94%) |
Feb 24, 2020 | 22.50 | 22.80 | 21.60 | 22.36 | 1,756,746 | -1.17(-4.97%) |
Feb 21, 2020 | 23.49 | 23.89 | 23.21 | 23.53 | 1,228,800 | -0.14(-0.59%) |
Feb 20, 2020 | 22.80 | 23.93 | 22.49 | 23.67 | 1,347,768 | +0.83(+3.63%) |
Feb 19, 2020 | 22.10 | 22.89 | 22.06 | 22.84 | 1,055,618 | +0.79(+3.58%) |
Feb 18, 2020 | 23.06 | 23.16 | 22.00 | 22.05 | 1,358,017 | -1.08(-4.67%) |
Feb 14, 2020 | 22.97 | 23.60 | 22.47 | 23.13 | 2,165,500 | +0.28(+1.23%) |
Feb 13, 2020 | 23.40 | 23.62 | 22.79 | 22.85 | 1,167,740 | -0.63(-2.68%) |
Feb 12, 2020 | 22.67 | 24.00 | 22.56 | 23.48 | 2,472,319 | +1.08(+4.82%) |
Feb 11, 2020 | 22.77 | 22.87 | 22.05 | 22.40 | 1,110,665 | +0.04(+0.18%) |
Feb 10, 2020 | 22.21 | 22.92 | 22.05 | 22.36 | 1,278,199 | -0.25(-1.11%) |
Feb 07, 2020 | 22.66 | 22.98 | 22.48 | 22.61 | 841,700 | -0.20(-0.88%) |
Feb 06, 2020 | 22.93 | 23.15 | 22.52 | 22.81 | 1,298,569 | -0.12(-0.52%) |
Feb 05, 2020 | 22.33 | 23.35 | 22.20 | 22.93 | 1,730,016 | +0.89(+4.04%) |
Feb 04, 2020 | 21.70 | 22.75 | 21.61 | 22.04 | 1,734,440 | +0.50(+2.32%) |
Feb 03, 2020 | 20.75 | 21.73 | 20.60 | 21.54 | 2,186,654 | +1.65(+8.30%) |
Jan 31, 2020 | 20.18 | 20.23 | 19.56 | 19.89 | 1,534,000 | -0.40(-1.97%) |
Jan 30, 2020 | 20.44 | 20.68 | 19.84 | 20.29 | 1,274,837 | -0.28(-1.36%) |
Jan 29, 2020 | 20.32 | 20.93 | 20.26 | 20.57 | 1,473,982 | +0.20(+0.98%) |
Jan 28, 2020 | 19.93 | 20.68 | 19.91 | 20.37 | 1,359,361 | +0.60(+3.03%) |
Jan 27, 2020 | 20.38 | 20.54 | 19.67 | 19.77 | 2,156,018 | -1.36(-6.44%) |
Jan 24, 2020 | 21.79 | 21.81 | 20.61 | 21.13 | 1,901,800 | -0.64(-2.94%) |
Jan 23, 2020 | 21.95 | 22.20 | 21.36 | 21.77 | 1,593,608 | -0.36(-1.63%) |
Jan 22, 2020 | 22.55 | 22.97 | 22.10 | 22.13 | 1,493,527 | -0.29(-1.29%) |
Jan 21, 2020 | 22.50 | 22.98 | 22.27 | 22.42 | 1,891,222 | -0.06(-0.27%) |
Jan 17, 2020 | 23.87 | 23.87 | 22.28 | 22.48 | 3,482,000 | -1.42(-5.94%) |
Jan 16, 2020 | 23.45 | 24.25 | 23.20 | 23.90 | 3,090,107 | +0.41(+1.75%) |
Jan 15, 2020 | 24.43 | 25.57 | 22.75 | 23.49 | 10,254,877 | -0.51(-2.13%) |
Jan 14, 2020 | 27.35 | 28.49 | 27.01 | 24.00 | 6,742,241 | -3.40(-12.41%) |
Jan 13, 2020 | 28.60 | 28.60 | 25.67 | 27.40 | 6,398,057 | +0.48(+1.78%) |
Jan 10, 2020 | 22.58 | 27.02 | 22.48 | 26.92 | 11,723,900 | +5.33(+24.69%) |
Jan 09, 2020 | 21.90 | 21.95 | 21.34 | 21.59 | 1,904,218 | -0.17(-0.78%) |
Jan 08, 2020 | 21.30 | 21.91 | 21.05 | 21.76 | 1,774,348 | +0.50(+2.35%) |
Jan 07, 2020 | 21.12 | 21.37 | 20.68 | 21.26 | 1,333,487 | +0.26(+1.24%) |
Jan 06, 2020 | 20.28 | 21.15 | 19.95 | 21.00 | 1,483,451 | +0.47(+2.29%) |
Jan 03, 2020 | 20.62 | 20.72 | 20.16 | 20.53 | 1,266,200 | -0.43(-2.05%) |
Jan 02, 2020 | 21.80 | 21.93 | 20.71 | 20.96 | 1,817,677 | -0.62(-2.90%) |
Dec 31, 2019 | 20.72 | 21.81 | 20.59 | 21.59 | 1,640,700 | +0.82(+3.92%) |
Dec 30, 2019 | 21.61 | 21.72 | 20.58 | 20.77 | 1,618,838 | -0.80(-3.71%) |
Dec 27, 2019 | 22.03 | 22.07 | 21.50 | 21.57 | 1,155,400 | -0.41(-1.87%) |
Dec 26, 2019 | 22.34 | 22.49 | 21.92 | 21.98 | 1,353,553 | -0.35(-1.57%) |
Dec 24, 2019 | 21.95 | 22.38 | 21.67 | 22.33 | 919,200 | +0.48(+2.20%) |
Dec 23, 2019 | 21.44 | 22.23 | 21.31 | 21.85 | 1,940,168 | +0.53(+2.49%) |
Dec 20, 2019 | 21.76 | 21.80 | 21.02 | 21.32 | 3,300,800 | -0.30(-1.39%) |
Dec 19, 2019 | 21.31 | 21.82 | 21.03 | 21.62 | 1,338,506 | +0.34(+1.57%) |
Dec 18, 2019 | 21.49 | 21.96 | 21.16 | 21.29 | 2,067,120 | -0.18(-0.86%) |
Dec 17, 2019 | 20.85 | 21.53 | 20.59 | 21.47 | 1,783,513 | +0.55(+2.63%) |
Dec 16, 2019 | 21.38 | 21.67 | 20.81 | 20.92 | 1,595,108 | -0.35(-1.65%) |
Dec 13, 2019 | 21.89 | 22.02 | 21.01 | 21.27 | 1,649,100 | -0.52(-2.39%) |
Dec 12, 2019 | 21.56 | 22.19 | 21.36 | 21.79 | 1,589,682 | +0.19(+0.88%) |
Dec 11, 2019 | 22.59 | 22.97 | 21.49 | 21.60 | 1,893,768 | -0.85(-3.79%) |
Dec 10, 2019 | 23.08 | 23.32 | 22.10 | 22.45 | 2,117,862 | -0.66(-2.86%) |
Dec 09, 2019 | 21.05 | 23.28 | 20.80 | 23.11 | 3,782,628 | +2.66(+13.01%) |
Dec 06, 2019 | 20.07 | 21.00 | 19.87 | 20.45 | 2,285,300 | +0.59(+2.97%) |
Dec 05, 2019 | 20.23 | 20.50 | 19.80 | 19.86 | 2,113,011 | -0.44(-2.17%) |
Dec 04, 2019 | 19.64 | 20.38 | 19.13 | 20.30 | 2,452,750 | +0.85(+4.37%) |
Dec 03, 2019 | 19.01 | 19.56 | 18.68 | 19.45 | 2,572,941 | -0.03(-0.15%) |