Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.57 | 18.16 | 17.43 | 18.10 | 7,144,358 | -0.11(-0.58%) |
Feb 27, 2020 | 18.15 | 19.15 | 17.79 | 18.21 | 4,061,047 | -0.63(-3.34%) |
Feb 26, 2020 | 19.75 | 19.86 | 18.71 | 18.84 | 3,492,146 | -0.74(-3.76%) |
Feb 25, 2020 | 21.11 | 21.11 | 19.43 | 19.57 | 3,917,151 | -1.42(-6.77%) |
Feb 24, 2020 | 21.57 | 21.67 | 20.96 | 21.00 | 3,208,395 | -1.46(-6.51%) |
Feb 21, 2020 | 22.54 | 22.64 | 22.07 | 22.46 | 2,426,826 | -0.40(-1.74%) |
Feb 20, 2020 | 22.71 | 23.17 | 22.66 | 22.85 | 2,426,750 | +0.23(+1.03%) |
Feb 19, 2020 | 22.05 | 22.79 | 21.92 | 22.62 | 3,212,122 | +0.51(+2.32%) |
Feb 18, 2020 | 21.86 | 22.23 | 21.62 | 22.11 | 2,632,990 | -0.04(-0.17%) |
Feb 14, 2020 | 22.64 | 22.66 | 21.82 | 22.15 | 2,605,737 | -0.44(-1.93%) |
Feb 13, 2020 | 22.88 | 23.07 | 22.47 | 22.58 | 3,645,579 | -0.55(-2.38%) |
Feb 12, 2020 | 23.12 | 23.42 | 22.88 | 23.13 | 2,795,578 | +0.56(+2.49%) |
Feb 11, 2020 | 22.60 | 22.72 | 22.18 | 22.57 | 3,198,202 | +0.44(+1.97%) |
Feb 10, 2020 | 23.21 | 23.21 | 21.98 | 22.14 | 4,356,115 | -1.26(-5.38%) |
Feb 07, 2020 | 22.94 | 23.95 | 22.78 | 23.39 | 9,343,902 | +2.22(+10.46%) |
Feb 06, 2020 | 21.69 | 21.69 | 21.05 | 21.18 | 3,241,863 | -0.35(-1.62%) |
Feb 05, 2020 | 21.17 | 21.77 | 21.05 | 21.53 | 4,097,787 | +0.83(+4.02%) |
Feb 04, 2020 | 20.56 | 20.86 | 20.54 | 20.70 | 3,472,203 | +0.50(+2.49%) |
Feb 03, 2020 | 19.96 | 20.40 | 19.83 | 20.19 | 3,019,912 | +0.25(+1.26%) |
Jan 31, 2020 | 19.97 | 20.00 | 19.66 | 19.94 | 3,643,340 | -0.40(-1.95%) |
Jan 30, 2020 | 19.68 | 20.35 | 19.64 | 20.34 | 3,070,991 | +0.29(+1.45%) |
Jan 29, 2020 | 20.61 | 20.75 | 20.03 | 20.05 | 2,583,167 | -0.39(-1.89%) |
Jan 28, 2020 | 20.23 | 20.54 | 20.05 | 20.43 | 2,305,142 | +0.21(+1.05%) |
Jan 27, 2020 | 20.54 | 20.83 | 20.21 | 20.22 | 2,382,648 | -0.95(-4.48%) |
Jan 24, 2020 | 21.85 | 21.85 | 20.88 | 21.17 | 2,239,130 | -0.81(-3.70%) |
Jan 23, 2020 | 21.78 | 22.20 | 21.49 | 21.98 | 2,370,595 | -0.21(-0.96%) |
Jan 22, 2020 | 22.34 | 22.34 | 22.04 | 22.19 | 2,608,358 | -0.32(-1.42%) |
Jan 21, 2020 | 22.56 | 22.73 | 22.39 | 22.51 | 2,341,945 | -0.22(-0.98%) |
Jan 17, 2020 | 22.88 | 22.98 | 22.64 | 22.74 | 2,388,171 | -0.02(-0.08%) |
Jan 16, 2020 | 22.71 | 23.08 | 22.68 | 22.76 | 1,952,457 | +0.19(+0.86%) |
Jan 15, 2020 | 22.71 | 22.92 | 22.42 | 22.56 | 2,482,570 | -0.31(-1.35%) |
Jan 14, 2020 | 22.67 | 22.90 | 22.35 | 22.87 | 3,940,156 | +0.06(+0.25%) |
Jan 13, 2020 | 22.99 | 23.09 | 22.62 | 22.81 | 3,078,552 | -0.25(-1.09%) |
Jan 10, 2020 | 23.29 | 23.35 | 23.02 | 23.07 | 4,096,561 | -0.28(-1.20%) |
Jan 09, 2020 | 23.32 | 23.51 | 22.99 | 23.35 | 2,558,049 | +0.02(+0.08%) |
Jan 08, 2020 | 24.03 | 24.18 | 23.21 | 23.33 | 2,896,956 | -0.85(-3.52%) |
Jan 07, 2020 | 24.50 | 24.62 | 23.74 | 24.18 | 2,534,266 | -0.47(-1.92%) |
Jan 06, 2020 | 24.57 | 24.79 | 24.30 | 24.65 | 2,984,258 | +0.13(+0.51%) |
Jan 03, 2020 | 24.74 | 24.97 | 24.34 | 24.53 | 2,639,018 | +0.09(+0.36%) |
Jan 02, 2020 | 24.24 | 24.45 | 23.91 | 24.44 | 3,474,165 | +0.20(+0.84%) |
Dec 31, 2019 | 24.06 | 24.30 | 23.65 | 24.24 | 3,064,953 | -0.16(-0.67%) |
Dec 30, 2019 | 24.17 | 24.71 | 24.17 | 24.40 | 2,306,119 | +0.27(+1.12%) |
Dec 27, 2019 | 24.30 | 24.41 | 24.08 | 24.13 | 1,933,192 | -0.09(-0.36%) |
Dec 26, 2019 | 24.28 | 24.41 | 24.14 | 24.22 | 1,373,011 | +0.09(+0.36%) |
Dec 24, 2019 | 24.20 | 24.57 | 23.97 | 24.13 | 1,076,361 | -0.14(-0.56%) |
Dec 23, 2019 | 23.54 | 24.29 | 23.49 | 24.27 | 2,367,901 | +0.73(+3.08%) |
Dec 20, 2019 | 23.67 | 23.70 | 23.35 | 23.54 | 4,938,509 | -0.01(-0.04%) |
Dec 19, 2019 | 22.93 | 23.56 | 22.90 | 23.55 | 3,299,600 | +0.61(+2.66%) |
Dec 18, 2019 | 22.88 | 23.41 | 22.86 | 22.94 | 2,968,587 | -0.02(-0.08%) |
Dec 17, 2019 | 23.09 | 23.24 | 22.83 | 22.96 | 2,883,926 | -0.12(-0.50%) |
Dec 16, 2019 | 23.29 | 23.41 | 23.02 | 23.08 | 2,758,973 | +0.05(+0.21%) |
Dec 13, 2019 | 23.44 | 23.50 | 22.90 | 23.03 | 4,501,722 | -0.33(-1.41%) |
Dec 12, 2019 | 23.05 | 23.65 | 22.86 | 23.36 | 3,478,842 | +0.47(+2.07%) |
Dec 11, 2019 | 22.69 | 23.06 | 22.59 | 22.88 | 2,256,188 | +0.22(+0.98%) |
Dec 10, 2019 | 22.39 | 22.96 | 22.26 | 22.66 | 2,746,155 | +0.36(+1.61%) |
Dec 09, 2019 | 22.42 | 22.62 | 22.29 | 22.30 | 2,747,711 | -0.30(-1.33%) |
Dec 06, 2019 | 21.90 | 22.64 | 21.90 | 22.60 | 2,696,485 | +0.76(+3.50%) |
Dec 05, 2019 | 22.13 | 22.23 | 21.63 | 21.84 | 2,258,091 | -0.13(-0.57%) |
Dec 04, 2019 | 21.60 | 22.21 | 21.34 | 21.96 | 2,928,261 | +0.62(+2.89%) |
Dec 03, 2019 | 21.75 | 21.85 | 21.27 | 21.34 | 5,515,671 | -0.91(-4.08%) |