Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.58 | 19.99 | 19.51 | 19.85 | 16,500 | -0.61(-2.97%) |
Feb 27, 2020 | 20.59 | 20.84 | 20.26 | 20.46 | 19,593 | -0.60(-2.85%) |
Feb 26, 2020 | 21.28 | 21.41 | 21.00 | 21.05 | 11,754 | -0.09(-0.45%) |
Feb 25, 2020 | 21.91 | 21.91 | 21.09 | 21.15 | 11,090 | -0.72(-3.29%) |
Feb 24, 2020 | 22.16 | 22.42 | 21.74 | 21.87 | 17,096 | -1.09(-4.75%) |
Feb 21, 2020 | 23.09 | 23.14 | 22.91 | 22.96 | 8,100 | -0.32(-1.37%) |
Feb 20, 2020 | 23.26 | 23.38 | 23.14 | 23.28 | 8,231 | +0.11(+0.48%) |
Feb 19, 2020 | 23.00 | 23.34 | 23.00 | 23.17 | 9,747 | +0.17(+0.73%) |
Feb 18, 2020 | 23.15 | 23.20 | 23.00 | 23.00 | 9,510 | -0.20(-0.86%) |
Feb 14, 2020 | 23.17 | 23.30 | 23.15 | 23.20 | 5,900 | -0.08(-0.34%) |
Feb 13, 2020 | 23.21 | 23.40 | 23.03 | 23.28 | 13,562 | +0.00(+0.00%) |
Feb 12, 2020 | 22.87 | 23.33 | 22.82 | 23.28 | 19,534 | +0.42(+1.83%) |
Feb 11, 2020 | 22.81 | 22.87 | 22.79 | 22.86 | 7,308 | +0.24(+1.06%) |
Feb 10, 2020 | 22.58 | 22.73 | 22.56 | 22.62 | 11,086 | +0.05(+0.22%) |
Feb 07, 2020 | 22.90 | 22.90 | 22.57 | 22.57 | 5,200 | -0.32(-1.38%) |
Feb 06, 2020 | 22.99 | 22.99 | 22.79 | 22.89 | 6,283 | -0.16(-0.71%) |
Feb 05, 2020 | 22.86 | 23.10 | 22.86 | 23.05 | 10,567 | +0.24(+1.04%) |
Feb 04, 2020 | 22.57 | 22.85 | 22.57 | 22.81 | 29,471 | +0.50(+2.26%) |
Feb 03, 2020 | 22.20 | 22.38 | 22.20 | 22.30 | 5,598 | -0.07(-0.31%) |
Jan 31, 2020 | 22.49 | 22.52 | 22.30 | 22.37 | 4,700 | -0.26(-1.13%) |
Jan 30, 2020 | 22.63 | 22.69 | 22.47 | 22.63 | 4,726 | -0.19(-0.81%) |
Jan 29, 2020 | 22.83 | 22.92 | 22.73 | 22.82 | 17,379 | +0.08(+0.35%) |
Jan 28, 2020 | 22.54 | 22.81 | 22.54 | 22.73 | 27,883 | +0.13(+0.60%) |
Jan 27, 2020 | 22.47 | 22.69 | 22.42 | 22.60 | 8,179 | -0.34(-1.48%) |
Jan 24, 2020 | 23.23 | 23.24 | 22.83 | 22.94 | 7,300 | -0.11(-0.48%) |
Jan 23, 2020 | 23.05 | 23.09 | 23.01 | 23.05 | 5,104 | +0.01(+0.04%) |
Jan 22, 2020 | 23.04 | 23.10 | 22.89 | 23.04 | 13,159 | +0.07(+0.30%) |
Jan 21, 2020 | 23.11 | 23.12 | 22.92 | 22.97 | 20,087 | -0.14(-0.60%) |
Jan 17, 2020 | 23.23 | 23.42 | 23.10 | 23.11 | 13,300 | +0.08(+0.36%) |
Jan 16, 2020 | 23.06 | 23.08 | 22.97 | 23.02 | 11,575 | -0.09(-0.38%) |
Jan 15, 2020 | 23.24 | 23.34 | 23.11 | 23.11 | 31,209 | -0.02(-0.10%) |
Jan 14, 2020 | 22.97 | 23.16 | 22.90 | 23.14 | 12,898 | +0.09(+0.39%) |
Jan 13, 2020 | 22.94 | 23.13 | 22.91 | 23.05 | 13,192 | +0.24(+1.05%) |
Jan 10, 2020 | 22.87 | 22.88 | 22.71 | 22.80 | 3,900 | -0.11(-0.48%) |
Jan 09, 2020 | 22.60 | 22.96 | 22.60 | 22.91 | 28,939 | +0.27(+1.21%) |
Jan 08, 2020 | 22.30 | 22.78 | 22.13 | 22.64 | 26,880 | +0.24(+1.06%) |
Jan 07, 2020 | 22.30 | 22.47 | 22.30 | 22.41 | 16,303 | +0.09(+0.40%) |
Jan 06, 2020 | 22.28 | 22.39 | 22.23 | 22.32 | 5,690 | -0.08(-0.36%) |
Jan 03, 2020 | 22.40 | 22.45 | 22.29 | 22.39 | 15,100 | -0.14(-0.60%) |
Jan 02, 2020 | 22.54 | 22.60 | 22.41 | 22.53 | 16,348 | +0.08(+0.36%) |
Dec 31, 2019 | 22.43 | 22.46 | 22.38 | 22.45 | 9,000 | +0.07(+0.31%) |
Dec 30, 2019 | 22.67 | 22.67 | 22.34 | 22.38 | 7,637 | -0.08(-0.37%) |
Dec 27, 2019 | 22.51 | 22.68 | 22.37 | 22.46 | 15,700 | +0.04(+0.18%) |
Dec 26, 2019 | 22.58 | 22.58 | 22.29 | 22.43 | 4,916 | +0.08(+0.34%) |
Dec 24, 2019 | 22.44 | 22.44 | 22.35 | 22.35 | 2,000 | +0.04(+0.20%) |
Dec 23, 2019 | 22.44 | 22.44 | 22.28 | 22.31 | 6,445 | -0.03(-0.13%) |
Dec 20, 2019 | 22.39 | 22.44 | 22.28 | 22.34 | 7,000 | -0.01(-0.04%) |
Dec 19, 2019 | 22.34 | 22.40 | 22.31 | 22.34 | 3,947 | -0.02(-0.10%) |
Dec 18, 2019 | 22.18 | 22.40 | 22.18 | 22.37 | 5,228 | +0.15(+0.66%) |
Dec 17, 2019 | 22.26 | 22.29 | 22.14 | 22.22 | 6,087 | -0.09(-0.38%) |
Dec 16, 2019 | 22.26 | 22.32 | 22.25 | 22.30 | 8,978 | +0.23(+1.02%) |
Dec 13, 2019 | 22.16 | 22.17 | 22.08 | 22.08 | 3,800 | +0.05(+0.23%) |
Dec 12, 2019 | 21.83 | 22.03 | 21.77 | 22.03 | 13,100 | +0.21(+0.96%) |
Dec 11, 2019 | 21.75 | 21.82 | 21.64 | 21.82 | 8,015 | +0.10(+0.46%) |
Dec 10, 2019 | 21.88 | 21.88 | 21.72 | 21.72 | 2,201 | +0.02(+0.12%) |
Dec 09, 2019 | 21.70 | 21.89 | 21.70 | 21.70 | 4,984 | -0.05(-0.25%) |
Dec 06, 2019 | 21.65 | 21.80 | 21.65 | 21.75 | 1,900 | +0.16(+0.74%) |
Dec 05, 2019 | 21.61 | 21.65 | 21.54 | 21.59 | 5,440 | +0.09(+0.42%) |
Dec 04, 2019 | 21.44 | 21.59 | 21.44 | 21.50 | 12,122 | +0.22(+1.03%) |
Dec 03, 2019 | 21.30 | 21.43 | 21.20 | 21.28 | 11,564 | -0.26(-1.20%) |