Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.02 | 21.17 | 20.66 | 20.85 | 8,500 | -0.68(-3.16%) |
Feb 27, 2020 | 22.59 | 22.59 | 20.86 | 21.53 | 24,819 | -1.25(-5.49%) |
Feb 26, 2020 | 22.91 | 22.91 | 22.50 | 22.78 | 5,322 | -0.44(-1.89%) |
Feb 25, 2020 | 23.57 | 23.70 | 22.75 | 23.22 | 23,808 | +0.09(+0.39%) |
Feb 24, 2020 | 23.32 | 23.38 | 22.21 | 23.13 | 10,998 | -0.19(-0.81%) |
Feb 21, 2020 | 23.31 | 23.49 | 23.31 | 23.32 | 1,800 | +0.07(+0.30%) |
Feb 20, 2020 | 23.25 | 23.41 | 23.25 | 23.25 | 6,629 | -0.25(-1.06%) |
Feb 19, 2020 | 23.52 | 23.55 | 23.30 | 23.50 | 7,067 | +0.01(+0.05%) |
Feb 18, 2020 | 23.60 | 23.60 | 23.27 | 23.49 | 3,532 | +0.10(+0.44%) |
Feb 14, 2020 | 23.25 | 23.39 | 23.25 | 23.39 | 2,000 | +0.09(+0.37%) |
Feb 13, 2020 | 23.25 | 23.49 | 23.25 | 23.30 | 3,589 | -0.01(-0.04%) |
Feb 12, 2020 | 23.49 | 23.78 | 23.25 | 23.31 | 26,381 | -0.07(-0.30%) |
Feb 11, 2020 | 24.30 | 24.30 | 23.34 | 23.38 | 27,061 | -0.62(-2.58%) |
Feb 10, 2020 | 24.33 | 24.61 | 24.00 | 24.00 | 7,196 | -0.49(-2.00%) |
Feb 07, 2020 | 25.39 | 26.31 | 23.71 | 24.49 | 38,600 | -1.03(-4.04%) |
Feb 06, 2020 | 25.01 | 27.83 | 25.00 | 25.52 | 9,740 | +0.79(+3.19%) |
Feb 05, 2020 | 24.40 | 25.10 | 24.38 | 24.73 | 5,975 | +0.14(+0.57%) |
Feb 04, 2020 | 24.79 | 25.36 | 24.28 | 24.59 | 11,444 | -0.06(-0.24%) |
Feb 03, 2020 | 24.30 | 24.94 | 24.00 | 24.65 | 6,229 | +0.58(+2.41%) |
Jan 31, 2020 | 23.73 | 24.45 | 23.73 | 24.07 | 5,900 | +0.26(+1.09%) |
Jan 30, 2020 | 23.73 | 24.02 | 23.68 | 23.81 | 4,090 | -0.02(-0.08%) |
Jan 29, 2020 | 23.90 | 24.30 | 23.83 | 23.83 | 3,707 | -0.67(-2.73%) |
Jan 28, 2020 | 23.85 | 24.62 | 23.85 | 24.50 | 6,109 | +0.87(+3.68%) |
Jan 27, 2020 | 23.90 | 24.72 | 23.50 | 23.63 | 11,487 | -0.37(-1.54%) |
Jan 24, 2020 | 23.74 | 24.26 | 23.68 | 24.00 | 7,200 | +0.00(+0.00%) |
Jan 23, 2020 | 24.51 | 24.51 | 23.83 | 24.00 | 21,735 | -0.85(-3.42%) |
Jan 22, 2020 | 23.24 | 24.95 | 23.24 | 24.85 | 21,881 | +1.38(+5.88%) |
Jan 21, 2020 | 23.05 | 23.47 | 23.05 | 23.47 | 7,612 | +0.36(+1.56%) |
Jan 17, 2020 | 23.25 | 23.26 | 23.11 | 23.11 | 1,100 | +0.03(+0.13%) |
Jan 16, 2020 | 22.97 | 23.08 | 22.97 | 23.08 | 1,037 | -0.01(-0.05%) |
Jan 15, 2020 | 23.56 | 23.56 | 23.09 | 23.09 | 2,083 | +0.03(+0.13%) |
Jan 14, 2020 | 23.10 | 23.38 | 23.06 | 23.06 | 2,725 | +0.03(+0.13%) |
Jan 13, 2020 | 23.25 | 23.25 | 23.03 | 23.03 | 1,599 | -0.20(-0.86%) |
Jan 10, 2020 | 23.33 | 23.34 | 23.23 | 23.23 | 2,400 | +0.01(+0.04%) |
Jan 09, 2020 | 23.22 | 23.22 | 23.10 | 23.22 | 1,995 | +0.12(+0.51%) |
Jan 08, 2020 | 22.92 | 23.23 | 22.88 | 23.10 | 1,980 | -0.34(-1.44%) |
Jan 07, 2020 | 23.64 | 23.76 | 23.44 | 23.44 | 1,999 | -0.39(-1.64%) |
Jan 06, 2020 | 23.96 | 24.71 | 23.65 | 23.83 | 2,822 | +0.19(+0.80%) |
Jan 03, 2020 | 23.84 | 23.84 | 23.64 | 23.64 | 1,100 | -0.16(-0.67%) |
Jan 02, 2020 | 23.70 | 24.03 | 23.70 | 23.80 | 2,476 | +0.20(+0.85%) |
Dec 31, 2019 | 23.84 | 24.03 | 23.60 | 23.60 | 8,400 | -0.38(-1.58%) |
Dec 30, 2019 | 24.32 | 24.32 | 23.44 | 23.98 | 14,556 | -0.26(-1.07%) |
Dec 27, 2019 | 24.29 | 24.73 | 24.24 | 24.24 | 6,100 | -0.19(-0.78%) |
Dec 26, 2019 | 25.28 | 25.28 | 24.43 | 24.43 | 2,655 | -0.48(-1.93%) |
Dec 24, 2019 | 24.54 | 25.69 | 24.51 | 24.91 | 14,200 | +0.21(+0.85%) |
Dec 23, 2019 | 24.32 | 24.99 | 24.21 | 24.70 | 9,936 | +0.21(+0.86%) |
Dec 20, 2019 | 24.51 | 25.50 | 24.10 | 24.49 | 8,800 | -0.40(-1.61%) |
Dec 19, 2019 | 24.40 | 25.00 | 24.36 | 24.89 | 4,681 | -0.04(-0.16%) |
Dec 18, 2019 | 25.11 | 25.50 | 24.73 | 24.93 | 6,645 | +0.13(+0.52%) |
Dec 17, 2019 | 24.51 | 25.44 | 23.88 | 24.80 | 15,217 | -0.61(-2.40%) |
Dec 16, 2019 | 25.45 | 25.72 | 24.85 | 25.41 | 10,347 | -0.11(-0.41%) |
Dec 13, 2019 | 24.55 | 25.52 | 24.31 | 25.52 | 13,100 | +0.91(+3.72%) |
Dec 12, 2019 | 24.07 | 25.27 | 24.07 | 24.60 | 17,847 | -0.04(-0.16%) |
Dec 11, 2019 | 24.57 | 25.02 | 23.30 | 24.64 | 14,757 | +0.32(+1.32%) |
Dec 10, 2019 | 24.24 | 24.82 | 24.12 | 24.32 | 9,413 | -0.05(-0.21%) |
Dec 09, 2019 | 23.92 | 24.95 | 23.57 | 24.37 | 17,445 | +0.81(+3.44%) |
Dec 06, 2019 | 22.92 | 24.22 | 22.92 | 23.56 | 11,300 | +0.57(+2.48%) |
Dec 05, 2019 | 23.52 | 23.52 | 22.77 | 22.99 | 7,243 | -0.02(-0.09%) |
Dec 04, 2019 | 23.87 | 23.92 | 23.01 | 23.01 | 4,673 | -0.23(-0.99%) |
Dec 03, 2019 | 23.61 | 24.16 | 23.14 | 23.24 | 2,475 | -0.65(-2.71%) |