Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.37 | 20.37 | 19.87 | 19.87 | 800 | -1.39(-6.56%) |
Feb 27, 2020 | 21.51 | 21.51 | 21.17 | 21.26 | 1,737 | -0.73(-3.30%) |
Feb 26, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 826 | +0.26(+1.18%) |
Feb 24, 2020 | 21.73 | 21.73 | 21.73 | 0 | -1.44(-6.21%) | |
Feb 21, 2020 | 22.51 | 23.17 | 22.44 | 23.17 | 17,800 | +0.66(+2.93%) |
Feb 20, 2020 | 22.51 | 22.56 | 22.14 | 22.51 | 6,995 | -1.24(-5.22%) |
Feb 19, 2020 | 23.75 | 23.75 | 23.75 | 23.75 | 300 | +0.05(+0.21%) |
Feb 18, 2020 | 23.85 | 23.91 | 23.68 | 23.70 | 5,307 | -0.10(-0.42%) |
Feb 13, 2020 | 23.80 | 23.80 | 23.80 | 0 | -0.12(-0.50%) | |
Feb 12, 2020 | 23.92 | 23.92 | 23.92 | 23.92 | 311 | +0.12(+0.50%) |
Feb 11, 2020 | 24.31 | 24.31 | 23.80 | 23.80 | 3,101 | +0.39(+1.67%) |
Feb 10, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 965 | +0.26(+1.12%) |
Feb 07, 2020 | 23.37 | 23.37 | 23.15 | 23.15 | 2,300 | -0.35(-1.49%) |
Feb 06, 2020 | 24.27 | 24.31 | 23.50 | 23.50 | 12,128 | -0.44(-1.84%) |
Feb 05, 2020 | 24.00 | 24.00 | 23.94 | 23.94 | 1,097 | -1.96(-7.57%) |
Feb 04, 2020 | 25.70 | 25.90 | 25.69 | 25.90 | 1,126 | +0.20(+0.78%) |
Feb 03, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 1,324 | -0.19(-0.75%) |
Jan 31, 2020 | 25.89 | 25.89 | 25.89 | 25.89 | 200 | +0.98(+3.95%) |
Jan 28, 2020 | 24.91 | 24.91 | 24.91 | 0 | -0.69(-2.70%) | |
Jan 27, 2020 | 25.43 | 25.60 | 24.74 | 25.60 | 1,301 | -0.28(-1.08%) |
Jan 24, 2020 | 25.88 | 25.88 | 25.88 | 73 | +0.00(+0.00%) | |
Jan 23, 2020 | 25.00 | 25.88 | 25.00 | 25.88 | 1,730 | +0.46(+1.81%) |
Jan 22, 2020 | 26.00 | 26.00 | 25.42 | 25.42 | 1,310 | -0.78(-2.98%) |
Jan 21, 2020 | 25.67 | 26.20 | 25.67 | 26.20 | 853 | +0.15(+0.58%) |
Jan 17, 2020 | 26.05 | 26.05 | 26.05 | 120 | +0.00(+0.00%) | |
Jan 16, 2020 | 26.05 | 26.05 | 26.05 | 26.05 | 555 | -0.35(-1.33%) |
Jan 15, 2020 | 25.91 | 26.40 | 25.91 | 26.40 | 2,058 | +0.40(+1.54%) |
Jan 14, 2020 | 25.46 | 26.04 | 25.46 | 26.00 | 602 | +0.74(+2.93%) |
Jan 13, 2020 | 25.68 | 25.68 | 25.26 | 25.26 | 18,437 | -0.39(-1.52%) |
Jan 10, 2020 | 25.12 | 25.95 | 25.12 | 25.65 | 5,400 | +0.05(+0.20%) |
Jan 09, 2020 | 25.60 | 25.60 | 25.60 | 1 | +0.00(+0.00%) | |
Jan 08, 2020 | 25.43 | 25.60 | 25.43 | 25.60 | 1,478 | +0.24(+0.95%) |
Jan 07, 2020 | 25.18 | 25.36 | 25.18 | 25.36 | 701 | -0.22(-0.86%) |
Jan 06, 2020 | 24.71 | 25.58 | 24.62 | 25.58 | 3,651 | +0.88(+3.56%) |
Jan 03, 2020 | 24.68 | 24.70 | 24.65 | 24.70 | 300 | -0.41(-1.64%) |
Jan 02, 2020 | 24.78 | 25.12 | 24.78 | 25.11 | 1,104 | +0.71(+2.92%) |
Dec 31, 2019 | 24.15 | 25.69 | 24.15 | 24.40 | 1,500 | +0.45(+1.88%) |
Dec 30, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 1,746 | +0.00(+0.00%) |
Dec 27, 2019 | 23.85 | 23.95 | 23.85 | 23.95 | 2,600 | +0.35(+1.48%) |
Dec 26, 2019 | 24.30 | 24.30 | 23.60 | 23.60 | 638 | -1.50(-5.98%) |
Dec 24, 2019 | 23.60 | 25.10 | 23.60 | 25.10 | 9,100 | +1.48(+6.27%) |
Dec 23, 2019 | 23.60 | 24.02 | 23.60 | 23.62 | 1,776 | -0.40(-1.67%) |
Dec 20, 2019 | 23.95 | 24.51 | 23.95 | 24.02 | 125,700 | +0.57(+2.43%) |
Dec 19, 2019 | 23.55 | 24.00 | 23.45 | 23.45 | 5,318 | +0.07(+0.30%) |
Dec 18, 2019 | 23.18 | 23.38 | 23.18 | 23.38 | 1,888 | -0.34(-1.43%) |
Dec 17, 2019 | 23.67 | 23.72 | 23.67 | 23.72 | 625 | -0.73(-2.99%) |
Dec 16, 2019 | 24.35 | 24.45 | 23.60 | 24.45 | 3,337 | +1.98(+8.81%) |
Dec 13, 2019 | 21.80 | 21.80 | 22.47 | 3,864 | +0.67(+3.07%) | |
Dec 12, 2019 | 21.75 | 21.80 | 21.75 | 21.80 | 3,456 | +0.05(+0.23%) |
Dec 11, 2019 | 21.81 | 21.95 | 21.75 | 21.75 | 6,330 | -0.25(-1.14%) |
Dec 10, 2019 | 22.45 | 22.45 | 22.00 | 22.00 | 11,532 | -0.84(-3.68%) |
Dec 09, 2019 | 22.26 | 22.84 | 22.26 | 22.84 | 89,569 | +0.38(+1.69%) |
Dec 06, 2019 | 22.58 | 23.05 | 22.10 | 22.46 | 8,500 | +0.60(+2.74%) |
Dec 05, 2019 | 21.94 | 22.36 | 21.86 | 21.86 | 91,548 | -0.45(-2.02%) |
Dec 04, 2019 | 21.88 | 22.31 | 21.88 | 22.31 | 21,387 | +0.56(+2.57%) |
Dec 03, 2019 | 22.51 | 22.51 | 21.74 | 21.75 | 524 | -0.95(-4.19%) |