Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.03 | 19.31 | 18.87 | 19.26 | 86,235 | -0.26(-1.32%) |
Feb 27, 2020 | 19.83 | 19.91 | 19.51 | 19.51 | 82,522 | -0.66(-3.27%) |
Feb 26, 2020 | 20.40 | 20.42 | 20.16 | 20.18 | 187,212 | +0.07(+0.37%) |
Feb 25, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 36 | -0.32(-1.57%) |
Feb 24, 2020 | 20.42 | 20.42 | 20.42 | 20.42 | 3 | -0.85(-3.99%) |
Feb 21, 2020 | 21.27 | 21.27 | 21.27 | 21.27 | 121 | -0.04(-0.20%) |
Feb 20, 2020 | 21.32 | 21.32 | 21.31 | 21.31 | 792 | -0.19(-0.88%) |
Feb 19, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 1,493 | +0.13(+0.60%) |
Feb 18, 2020 | 21.40 | 21.40 | 21.37 | 21.37 | 1,256 | -0.18(-0.83%) |
Feb 14, 2020 | 21.56 | 21.56 | 21.55 | 21.55 | 970 | -0.02(-0.09%) |
Feb 13, 2020 | 21.60 | 21.61 | 21.57 | 21.57 | 3,289 | -0.14(-0.66%) |
Feb 12, 2020 | 21.67 | 21.72 | 21.67 | 21.72 | 289 | +0.21(+0.99%) |
Feb 11, 2020 | 21.52 | 21.52 | 21.50 | 21.50 | 10,678 | +0.19(+0.89%) |
Feb 10, 2020 | 21.26 | 21.31 | 21.26 | 21.31 | 338 | +0.08(+0.37%) |
Feb 07, 2020 | 21.31 | 21.32 | 21.24 | 21.24 | 11,279 | -0.31(-1.45%) |
Feb 06, 2020 | 21.57 | 21.57 | 21.55 | 21.55 | 321 | +0.02(+0.10%) |
Feb 05, 2020 | 21.49 | 21.53 | 21.49 | 21.53 | 242 | +0.20(+0.93%) |
Feb 04, 2020 | 21.39 | 21.41 | 21.33 | 21.33 | 3,592 | +0.44(+2.09%) |
Feb 03, 2020 | 20.89 | 20.89 | 20.89 | 20.89 | 78 | +0.07(+0.32%) |
Jan 31, 2020 | 20.83 | 20.83 | 20.83 | 20.83 | 121 | -0.38(-1.79%) |
Jan 30, 2020 | 21.07 | 21.21 | 21.07 | 21.21 | 1,250 | -0.13(-0.60%) |
Jan 29, 2020 | 21.36 | 21.36 | 21.33 | 21.33 | 272 | +0.02(+0.08%) |
Jan 28, 2020 | 21.27 | 21.33 | 21.27 | 21.32 | 2,178 | +0.19(+0.88%) |
Jan 27, 2020 | 21.13 | 21.13 | 21.13 | 21.13 | 88 | -0.59(-2.70%) |
Jan 24, 2020 | 21.84 | 21.84 | 21.68 | 21.72 | 17,950 | -0.15(-0.69%) |
Jan 23, 2020 | 21.87 | 21.87 | 21.87 | 21.87 | 221 | -0.17(-0.75%) |
Jan 22, 2020 | 22.06 | 22.06 | 22.01 | 22.03 | 5,474 | +0.03(+0.14%) |
Jan 21, 2020 | 22.06 | 22.06 | 22.00 | 22.00 | 926 | -0.32(-1.41%) |
Jan 17, 2020 | 22.34 | 22.34 | 22.32 | 22.32 | 1,334 | +0.16(+0.71%) |
Jan 16, 2020 | 22.15 | 22.16 | 22.12 | 22.16 | 5,168 | +0.16(+0.73%) |
Jan 15, 2020 | 22.03 | 22.03 | 21.99 | 22.00 | 6,183 | -0.09(-0.41%) |
Jan 14, 2020 | 22.12 | 22.14 | 22.09 | 22.09 | 6,257 | -0.01(-0.04%) |
Jan 13, 2020 | 21.97 | 22.11 | 21.97 | 22.10 | 5,286 | +0.17(+0.77%) |
Jan 10, 2020 | 21.93 | 21.93 | 21.93 | 21.93 | 121 | -0.03(-0.15%) |
Jan 09, 2020 | 21.96 | 21.96 | 21.96 | 21.96 | 10 | +0.07(+0.33%) |
Jan 08, 2020 | 21.82 | 21.89 | 21.82 | 21.89 | 276 | +0.06(+0.27%) |
Jan 07, 2020 | 21.83 | 21.83 | 21.83 | 21.83 | 1 | -0.04(-0.17%) |
Jan 06, 2020 | 21.79 | 21.87 | 21.79 | 21.87 | 7,147 | -0.01(-0.02%) |
Jan 03, 2020 | 21.91 | 21.96 | 21.87 | 21.87 | 1,576 | -0.28(-1.26%) |
Jan 02, 2020 | 22.12 | 22.15 | 22.06 | 22.15 | 2,129 | +0.28(+1.28%) |
Dec 31, 2019 | 21.79 | 21.87 | 21.76 | 21.87 | 13,220 | +0.11(+0.51%) |
Dec 30, 2019 | 21.86 | 21.86 | 21.76 | 21.76 | 4,859 | -0.12(-0.54%) |
Dec 27, 2019 | 21.89 | 21.89 | 21.88 | 21.88 | 242 | +0.10(+0.45%) |
Dec 26, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 80 | +0.13(+0.60%) |
Dec 24, 2019 | 21.70 | 21.70 | 21.65 | 21.65 | 363 | +0.01(+0.04%) |
Dec 23, 2019 | 21.63 | 21.67 | 21.61 | 21.64 | 12,582 | -0.01(-0.07%) |
Dec 20, 2019 | 21.67 | 21.67 | 21.66 | 21.66 | 121 | +0.05(+0.22%) |
Dec 19, 2019 | 21.59 | 21.61 | 21.59 | 21.61 | 489 | -0.02(-0.11%) |
Dec 18, 2019 | 21.62 | 21.63 | 21.62 | 21.63 | 511 | -0.02(-0.11%) |
Dec 17, 2019 | 21.65 | 21.66 | 21.65 | 21.66 | 1,086 | -0.03(-0.14%) |
Dec 16, 2019 | 21.72 | 21.72 | 21.69 | 21.69 | 311 | +0.28(+1.29%) |
Dec 13, 2019 | 21.44 | 21.48 | 21.37 | 21.41 | 5,125 | +0.15(+0.69%) |
Dec 12, 2019 | 21.17 | 21.29 | 21.16 | 21.27 | 5,755 | +0.25(+1.21%) |
Dec 11, 2019 | 20.93 | 21.01 | 20.93 | 21.01 | 596 | +0.15(+0.72%) |
Dec 10, 2019 | 20.89 | 20.89 | 20.86 | 20.86 | 2,135 | +0.03(+0.13%) |
Dec 09, 2019 | 20.86 | 20.87 | 20.84 | 20.84 | 5,311 | -0.02(-0.09%) |
Dec 06, 2019 | 20.85 | 20.86 | 20.83 | 20.85 | 150,236 | +0.17(+0.80%) |
Dec 05, 2019 | 20.66 | 20.69 | 20.66 | 20.69 | 702 | +0.03(+0.14%) |
Dec 04, 2019 | 20.63 | 20.66 | 20.62 | 20.66 | 1,708 | +0.21(+1.02%) |
Dec 03, 2019 | 20.41 | 20.47 | 20.40 | 20.45 | 5,516 | -0.10(-0.51%) |