Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.74 | 20.10 | 19.74 | 20.10 | 109,178 | -0.17(-0.85%) |
Feb 27, 2020 | 20.52 | 20.52 | 20.27 | 20.27 | 1,349 | -0.59(-2.84%) |
Feb 26, 2020 | 21.10 | 21.10 | 20.86 | 20.86 | 237 | +0.01(+0.04%) |
Feb 25, 2020 | 21.05 | 21.05 | 20.85 | 20.85 | 355 | -0.47(-2.23%) |
Feb 24, 2020 | 21.38 | 21.42 | 21.32 | 21.33 | 5,268 | -0.93(-4.16%) |
Feb 21, 2020 | 22.25 | 22.25 | 22.25 | 22.25 | 1,913 | -0.08(-0.34%) |
Feb 20, 2020 | 22.38 | 22.38 | 22.33 | 22.33 | 786 | -0.12(-0.54%) |
Feb 19, 2020 | 22.45 | 22.45 | 22.45 | 22.45 | 114 | +0.13(+0.60%) |
Feb 18, 2020 | 22.34 | 22.34 | 22.32 | 22.32 | 1,433 | -0.08(-0.35%) |
Feb 14, 2020 | 22.37 | 22.40 | 22.37 | 22.40 | 112 | -0.01(-0.04%) |
Feb 13, 2020 | 22.41 | 22.41 | 22.41 | 22.41 | 429 | -0.15(-0.66%) |
Feb 12, 2020 | 22.51 | 22.55 | 22.51 | 22.55 | 3,244 | +0.12(+0.54%) |
Feb 11, 2020 | 22.43 | 22.43 | 22.43 | 22.43 | 88 | +0.15(+0.68%) |
Feb 10, 2020 | 22.28 | 22.28 | 22.28 | 22.28 | 68 | +0.06(+0.27%) |
Feb 07, 2020 | 22.28 | 22.28 | 22.22 | 22.22 | 450 | -0.20(-0.90%) |
Feb 06, 2020 | 22.40 | 22.42 | 22.40 | 22.42 | 514 | +0.03(+0.16%) |
Feb 05, 2020 | 22.35 | 22.39 | 22.35 | 22.39 | 4,477 | +0.26(+1.17%) |
Feb 04, 2020 | 22.11 | 22.13 | 22.11 | 22.13 | 621 | +0.34(+1.54%) |
Feb 03, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 109 | +0.00(+0.01%) |
Jan 31, 2020 | 21.83 | 21.83 | 21.78 | 21.79 | 450 | -0.33(-1.51%) |
Jan 30, 2020 | 22.04 | 22.12 | 22.04 | 22.12 | 1,101,973 | -0.01(-0.05%) |
Jan 29, 2020 | 22.14 | 22.14 | 22.14 | 22.14 | 23 | +0.03(+0.12%) |
Jan 28, 2020 | 21.97 | 22.11 | 21.94 | 22.11 | 3,833 | +0.18(+0.80%) |
Jan 27, 2020 | 21.96 | 21.96 | 21.93 | 21.93 | 5,194 | -0.45(-2.00%) |
Jan 24, 2020 | 22.53 | 22.55 | 22.38 | 22.38 | 1,350 | -0.07(-0.32%) |
Jan 23, 2020 | 22.36 | 22.45 | 22.31 | 22.45 | 1,594 | -0.09(-0.38%) |
Jan 22, 2020 | 22.54 | 22.54 | 22.54 | 22.54 | 16 | +0.02(+0.07%) |
Jan 21, 2020 | 22.60 | 22.60 | 22.52 | 22.52 | 1,350 | -0.16(-0.69%) |
Jan 17, 2020 | 22.66 | 22.68 | 22.66 | 22.68 | 112 | +0.10(+0.46%) |
Jan 16, 2020 | 22.55 | 22.58 | 22.54 | 22.58 | 3,790 | +0.10(+0.43%) |
Jan 15, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 676 | +0.02(+0.10%) |
Jan 14, 2020 | 22.43 | 22.46 | 22.43 | 22.46 | 1,749 | +0.01(+0.06%) |
Jan 13, 2020 | 22.40 | 22.44 | 22.40 | 22.44 | 324 | +0.09(+0.40%) |
Jan 10, 2020 | 22.43 | 22.45 | 22.35 | 22.35 | 3,601 | -0.11(-0.47%) |
Jan 09, 2020 | 22.44 | 22.46 | 22.40 | 22.46 | 3,382 | +0.04(+0.19%) |
Jan 08, 2020 | 22.41 | 22.47 | 22.41 | 22.42 | 850 | +0.07(+0.33%) |
Jan 07, 2020 | 22.34 | 22.34 | 22.34 | 22.34 | 45 | -0.12(-0.55%) |
Jan 06, 2020 | 22.36 | 22.47 | 22.36 | 22.47 | 2,577 | +0.06(+0.28%) |
Jan 03, 2020 | 22.47 | 22.47 | 22.41 | 22.41 | 1,913 | -0.24(-1.06%) |
Jan 02, 2020 | 22.57 | 22.65 | 22.56 | 22.65 | 20,086 | +0.21(+0.95%) |
Dec 31, 2019 | 22.36 | 22.44 | 22.36 | 22.43 | 2,138 | +0.11(+0.48%) |
Dec 30, 2019 | 22.42 | 22.42 | 22.33 | 22.33 | 4,622 | -0.15(-0.66%) |
Dec 27, 2019 | 22.50 | 22.51 | 22.48 | 22.48 | 1,012 | +0.10(+0.47%) |
Dec 26, 2019 | 22.38 | 22.38 | 22.37 | 22.37 | 503 | +0.10(+0.44%) |
Dec 24, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 112 | -0.00(-0.01%) |
Dec 23, 2019 | 22.28 | 22.28 | 22.27 | 22.27 | 1,193 | +0.06(+0.27%) |
Dec 20, 2019 | 22.18 | 22.25 | 22.18 | 22.22 | 675 | +0.05(+0.24%) |
Dec 19, 2019 | 22.14 | 22.16 | 22.14 | 22.16 | 397 | +0.00(+0.02%) |
Dec 18, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 177 | -0.04(-0.18%) |
Dec 17, 2019 | 22.22 | 22.22 | 22.20 | 22.20 | 1,636 | -0.15(-0.66%) |
Dec 16, 2019 | 22.34 | 22.36 | 22.34 | 22.34 | 2,269 | +0.29(+1.33%) |
Dec 13, 2019 | 22.04 | 22.05 | 22.02 | 22.05 | 562 | +0.20(+0.94%) |
Dec 12, 2019 | 21.79 | 21.85 | 21.79 | 21.85 | 852 | +0.16(+0.75%) |
Dec 11, 2019 | 21.64 | 21.68 | 21.64 | 21.68 | 209 | +0.11(+0.51%) |
Dec 10, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 80 | +0.02(+0.11%) |
Dec 09, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 198 | -0.07(-0.31%) |
Dec 06, 2019 | 21.63 | 21.63 | 21.62 | 21.62 | 22,098 | +0.14(+0.66%) |
Dec 05, 2019 | 21.55 | 21.55 | 21.48 | 21.48 | 2,478 | -0.01(-0.04%) |
Dec 04, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 602 | +0.19(+0.89%) |
Dec 03, 2019 | 21.23 | 21.30 | 21.23 | 21.30 | 1,448 | -0.10(-0.47%) |