Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.87 | 19.64 | 18.78 | 19.11 | 45,700 | -0.21(-1.09%) |
Feb 27, 2020 | 19.60 | 19.68 | 19.32 | 19.32 | 17,700 | -0.63(-3.16%) |
Feb 26, 2020 | 20.13 | 20.50 | 19.80 | 19.95 | 12,294 | -0.55(-2.68%) |
Feb 25, 2020 | 20.76 | 20.86 | 20.50 | 20.50 | 37,473 | -0.91(-4.25%) |
Feb 24, 2020 | 21.01 | 21.41 | 21.00 | 21.41 | 4,028 | -0.52(-2.37%) |
Feb 21, 2020 | 21.91 | 22.13 | 21.71 | 21.93 | 5,100 | +0.22(+1.01%) |
Feb 20, 2020 | 21.90 | 21.94 | 21.65 | 21.71 | 12,167 | +0.10(+0.44%) |
Feb 19, 2020 | 21.65 | 21.70 | 21.58 | 21.61 | 5,786 | -0.10(-0.46%) |
Feb 18, 2020 | 21.49 | 21.92 | 21.49 | 21.71 | 3,631 | +0.18(+0.84%) |
Feb 14, 2020 | 21.74 | 21.77 | 21.43 | 21.54 | 10,300 | +0.21(+0.96%) |
Feb 13, 2020 | 21.30 | 21.43 | 21.28 | 21.33 | 15,753 | -0.11(-0.49%) |
Feb 12, 2020 | 21.49 | 21.57 | 21.38 | 21.43 | 15,555 | -0.02(-0.07%) |
Feb 11, 2020 | 21.75 | 21.75 | 21.43 | 21.45 | 23,984 | +0.00(+0.00%) |
Feb 10, 2020 | 21.30 | 21.61 | 21.30 | 21.45 | 11,968 | +0.18(+0.82%) |
Feb 07, 2020 | 21.22 | 21.27 | 21.12 | 21.27 | 2,800 | +0.29(+1.36%) |
Feb 06, 2020 | 21.17 | 21.39 | 20.99 | 20.99 | 5,508 | -0.30(-1.41%) |
Feb 05, 2020 | 21.21 | 21.43 | 21.12 | 21.29 | 7,159 | -0.23(-1.07%) |
Feb 04, 2020 | 21.17 | 21.55 | 21.17 | 21.52 | 11,432 | +0.42(+1.99%) |
Feb 03, 2020 | 21.09 | 21.22 | 20.98 | 21.10 | 8,466 | +0.29(+1.39%) |
Jan 31, 2020 | 21.05 | 21.11 | 20.75 | 20.81 | 9,600 | -0.04(-0.19%) |
Jan 30, 2020 | 20.96 | 21.00 | 20.70 | 20.85 | 8,999 | -0.76(-3.52%) |
Jan 29, 2020 | 21.55 | 21.71 | 21.31 | 21.61 | 10,837 | -0.34(-1.55%) |
Jan 28, 2020 | 21.82 | 21.95 | 21.65 | 21.95 | 10,938 | +0.45(+2.07%) |
Jan 27, 2020 | 21.40 | 21.55 | 21.39 | 21.50 | 4,811 | -0.06(-0.28%) |
Jan 24, 2020 | 21.61 | 21.71 | 21.53 | 21.57 | 37,800 | -0.13(-0.60%) |
Jan 23, 2020 | 21.77 | 21.77 | 21.59 | 21.70 | 7,949 | -0.21(-0.98%) |
Jan 22, 2020 | 21.98 | 21.98 | 21.87 | 21.91 | 7,620 | -0.21(-0.97%) |
Jan 21, 2020 | 22.06 | 22.14 | 22.03 | 22.12 | 2,185 | -0.11(-0.47%) |
Jan 17, 2020 | 22.31 | 22.32 | 22.15 | 22.23 | 4,100 | +0.16(+0.70%) |
Jan 16, 2020 | 22.09 | 22.11 | 22.02 | 22.07 | 3,932 | -0.11(-0.50%) |
Jan 15, 2020 | 22.28 | 22.28 | 22.17 | 22.18 | 5,434 | -0.24(-1.05%) |
Jan 14, 2020 | 22.39 | 22.47 | 22.37 | 22.42 | 12,821 | +0.23(+1.04%) |
Jan 13, 2020 | 22.26 | 22.28 | 22.12 | 22.19 | 26,975 | -0.16(-0.72%) |
Jan 10, 2020 | 22.24 | 22.35 | 22.24 | 22.35 | 6,200 | +0.08(+0.36%) |
Jan 09, 2020 | 22.42 | 22.42 | 22.27 | 22.27 | 8,700 | -1.58(-6.62%) |
Jan 08, 2020 | 23.79 | 23.91 | 23.79 | 23.85 | 2,660 | +0.52(+2.24%) |
Jan 07, 2020 | 23.29 | 23.35 | 23.28 | 23.33 | 5,010 | +0.09(+0.39%) |
Jan 06, 2020 | 23.14 | 23.29 | 23.14 | 23.23 | 6,542 | -0.14(-0.58%) |
Jan 03, 2020 | 23.38 | 23.46 | 23.35 | 23.37 | 6,800 | -0.24(-1.04%) |
Jan 02, 2020 | 23.65 | 23.66 | 23.56 | 23.61 | 7,393 | -0.15(-0.61%) |
Dec 31, 2019 | 23.48 | 23.76 | 23.48 | 23.76 | 2,700 | +0.17(+0.72%) |
Dec 30, 2019 | 23.64 | 23.70 | 23.56 | 23.59 | 2,847 | -0.06(-0.25%) |
Dec 27, 2019 | 23.76 | 23.76 | 23.65 | 23.65 | 2,600 | +0.27(+1.15%) |
Dec 26, 2019 | 23.49 | 23.66 | 23.38 | 23.38 | 4,448 | -0.26(-1.10%) |
Dec 24, 2019 | 23.39 | 23.64 | 23.17 | 23.64 | 2,300 | +0.35(+1.50%) |
Dec 23, 2019 | 23.34 | 23.37 | 23.29 | 23.29 | 4,901 | +0.00(+0.00%) |
Dec 20, 2019 | 23.39 | 23.40 | 23.29 | 23.29 | 3,700 | -0.10(-0.43%) |
Dec 19, 2019 | 23.26 | 23.40 | 23.25 | 23.39 | 5,153 | +0.18(+0.75%) |
Dec 18, 2019 | 23.31 | 23.31 | 23.17 | 23.21 | 2,187 | -0.30(-1.30%) |
Dec 17, 2019 | 23.57 | 23.57 | 23.48 | 23.52 | 2,394 | +0.04(+0.19%) |
Dec 16, 2019 | 23.62 | 23.62 | 23.48 | 23.48 | 1,979 | +0.09(+0.36%) |
Dec 13, 2019 | 23.34 | 23.39 | 23.32 | 23.39 | 1,800 | +0.23(+1.01%) |
Dec 12, 2019 | 23.09 | 23.24 | 23.09 | 23.16 | 3,060 | -0.21(-0.92%) |
Dec 11, 2019 | 23.34 | 23.40 | 23.26 | 23.37 | 4,149 | +0.59(+2.57%) |
Dec 10, 2019 | 22.77 | 22.83 | 22.75 | 22.79 | 10,458 | -0.18(-0.76%) |
Dec 09, 2019 | 22.98 | 22.98 | 22.95 | 22.96 | 7,685 | -0.16(-0.69%) |
Dec 06, 2019 | 23.11 | 23.12 | 23.03 | 23.12 | 2,500 | -0.04(-0.17%) |
Dec 05, 2019 | 23.10 | 23.16 | 23.09 | 23.16 | 2,796 | +0.09(+0.41%) |
Dec 04, 2019 | 23.05 | 23.11 | 23.01 | 23.07 | 3,439 | -0.02(-0.11%) |
Dec 03, 2019 | 23.01 | 23.09 | 22.98 | 23.09 | 8,572 | +0.04(+0.16%) |