Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.05 | 19.72 | 19.05 | 19.72 | 441 | -0.43(-2.12%) |
Feb 27, 2020 | 20.42 | 20.48 | 20.14 | 20.14 | 5,247 | -0.90(-4.27%) |
Feb 26, 2020 | 21.04 | 21.04 | 21.04 | 21.04 | 47 | +0.01(+0.03%) |
Feb 25, 2020 | 21.04 | 21.04 | 21.04 | 21.04 | 173 | -0.60(-2.77%) |
Feb 24, 2020 | 21.74 | 21.74 | 21.64 | 21.64 | 2,395 | -0.74(-3.29%) |
Feb 21, 2020 | 22.82 | 22.82 | 22.37 | 22.37 | 1,985 | -0.12(-0.53%) |
Feb 20, 2020 | 22.57 | 22.58 | 22.40 | 22.49 | 26,998 | +0.07(+0.30%) |
Feb 19, 2020 | 22.45 | 22.45 | 22.43 | 22.43 | 444 | +0.11(+0.49%) |
Feb 18, 2020 | 22.37 | 22.37 | 22.25 | 22.32 | 536 | -0.05(-0.24%) |
Feb 14, 2020 | 22.35 | 22.40 | 22.35 | 22.37 | 10,480 | +0.01(+0.04%) |
Feb 13, 2020 | 22.37 | 22.37 | 22.36 | 22.36 | 464 | -0.02(-0.07%) |
Feb 12, 2020 | 22.38 | 22.38 | 22.37 | 22.38 | 552 | +0.14(+0.64%) |
Feb 11, 2020 | 22.24 | 22.24 | 22.24 | 22.24 | 146 | +0.03(+0.12%) |
Feb 10, 2020 | 22.13 | 22.21 | 22.13 | 22.21 | 11,634 | +0.14(+0.64%) |
Feb 07, 2020 | 22.07 | 22.07 | 22.06 | 22.07 | 220 | -0.02(-0.10%) |
Feb 06, 2020 | 22.04 | 22.11 | 22.04 | 22.09 | 1,005 | +0.09(+0.39%) |
Feb 05, 2020 | 22.01 | 22.01 | 22.01 | 22.01 | 8 | +0.23(+1.03%) |
Feb 04, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 83 | +0.34(+1.57%) |
Feb 03, 2020 | 21.44 | 21.44 | 21.44 | 21.44 | 44 | +0.13(+0.62%) |
Jan 31, 2020 | 21.42 | 21.42 | 21.31 | 21.31 | 551 | -0.25(-1.16%) |
Jan 30, 2020 | 21.47 | 21.56 | 21.47 | 21.56 | 1,377 | -0.01(-0.04%) |
Jan 29, 2020 | 21.57 | 21.57 | 21.57 | 21.57 | 2 | +0.06(+0.27%) |
Jan 28, 2020 | 21.51 | 21.51 | 21.51 | 21.51 | 62 | +0.07(+0.33%) |
Jan 27, 2020 | 21.61 | 21.61 | 21.35 | 21.44 | 5,442 | -0.17(-0.78%) |
Jan 24, 2020 | 21.79 | 21.79 | 21.60 | 21.61 | 5,516 | -0.18(-0.85%) |
Jan 23, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 6 | -0.01(-0.05%) |
Jan 22, 2020 | 21.86 | 21.86 | 21.80 | 21.80 | 129 | +0.04(+0.20%) |
Jan 21, 2020 | 21.95 | 21.95 | 21.75 | 21.76 | 23,398 | -0.01(-0.04%) |
Jan 17, 2020 | 21.71 | 21.77 | 21.71 | 21.77 | 3,199 | +0.12(+0.55%) |
Jan 16, 2020 | 21.61 | 21.65 | 21.61 | 21.65 | 882 | +0.13(+0.62%) |
Jan 15, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 131 | -0.01(-0.04%) |
Jan 14, 2020 | 21.52 | 21.52 | 21.52 | 21.52 | 11 | +0.02(+0.11%) |
Jan 13, 2020 | 21.50 | 21.50 | 21.50 | 21.50 | 86 | +0.12(+0.56%) |
Jan 10, 2020 | 21.38 | 21.38 | 21.38 | 21.38 | 110 | -0.05(-0.22%) |
Jan 09, 2020 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | +0.08(+0.40%) |
Jan 08, 2020 | 21.34 | 21.34 | 21.34 | 21.34 | 93 | +0.12(+0.59%) |
Jan 07, 2020 | 21.22 | 21.22 | 21.22 | 21.22 | 172 | -0.01(-0.06%) |
Jan 06, 2020 | 21.23 | 21.23 | 21.23 | 21.23 | 269 | -0.00(-0.02%) |
Jan 03, 2020 | 21.27 | 21.27 | 21.23 | 21.23 | 110 | -0.07(-0.33%) |
Jan 02, 2020 | 21.30 | 21.30 | 21.30 | 21.30 | 148 | +0.20(+0.94%) |
Dec 31, 2019 | 21.10 | 21.10 | 21.10 | 21.10 | 110 | -0.01(-0.07%) |
Dec 30, 2019 | 21.12 | 21.12 | 21.12 | 21.12 | 1,790 | -0.12(-0.59%) |
Dec 27, 2019 | 21.24 | 21.24 | 21.24 | 21.24 | 110 | +0.06(+0.29%) |
Dec 26, 2019 | 21.18 | 21.18 | 21.18 | 21.18 | 13 | +0.10(+0.50%) |
Dec 24, 2019 | 21.08 | 21.08 | 21.08 | 21.08 | 110 | -0.01(-0.07%) |
Dec 23, 2019 | 21.10 | 21.10 | 21.09 | 21.09 | 1,692 | -0.06(-0.29%) |
Dec 20, 2019 | 20.96 | 21.15 | 20.96 | 21.15 | 110 | +0.15(+0.70%) |
Dec 19, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 4 | +0.06(+0.28%) |
Dec 18, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 3 | +0.01(+0.03%) |
Dec 17, 2019 | 20.94 | 20.94 | 20.94 | 20.94 | 2 | +0.03(+0.14%) |
Dec 16, 2019 | 20.91 | 20.91 | 20.91 | 20.91 | 6 | +0.10(+0.47%) |
Dec 13, 2019 | 20.81 | 20.81 | 20.81 | 20.81 | 110 | +0.02(+0.08%) |
Dec 12, 2019 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.22(+1.08%) |
Dec 11, 2019 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.07(+0.34%) |
Dec 10, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 11 | -0.05(-0.22%) |
Dec 09, 2019 | 20.59 | 20.64 | 20.55 | 20.55 | 3,219 | -0.01(-0.07%) |
Dec 06, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 110 | +0.18(+0.90%) |
Dec 05, 2019 | 20.38 | 20.38 | 20.38 | 20.38 | 15 | -0.01(-0.03%) |
Dec 04, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 78 | +0.14(+0.68%) |
Dec 03, 2019 | 20.18 | 20.25 | 20.18 | 20.25 | 3,467 | -0.14(-0.69%) |