Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.90 | 24.16 | 23.90 | 24.16 | 804 | -0.33(-1.34%) |
Feb 27, 2020 | 24.33 | 24.49 | 24.31 | 24.49 | 4,961 | -0.30(-1.21%) |
Feb 26, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 51 | +0.39(+1.59%) |
Feb 25, 2020 | 24.75 | 24.77 | 24.40 | 24.40 | 4,389 | -0.58(-2.31%) |
Feb 24, 2020 | 24.86 | 25.09 | 24.75 | 24.97 | 2,209 | -0.61(-2.37%) |
Feb 21, 2020 | 25.55 | 25.70 | 25.55 | 25.58 | 4,224 | +0.03(+0.12%) |
Feb 20, 2020 | 25.59 | 25.59 | 25.45 | 25.55 | 112,608 | -0.10(-0.39%) |
Feb 19, 2020 | 25.81 | 25.81 | 25.65 | 25.65 | 626 | +0.11(+0.43%) |
Feb 18, 2020 | 25.65 | 25.65 | 25.54 | 25.54 | 540 | -0.07(-0.27%) |
Feb 14, 2020 | 25.51 | 25.61 | 25.51 | 25.61 | 502 | +0.10(+0.39%) |
Feb 13, 2020 | 25.55 | 25.72 | 25.43 | 25.51 | 1,454 | -0.04(-0.16%) |
Feb 12, 2020 | 25.76 | 25.76 | 25.55 | 25.55 | 1,091 | +0.23(+0.90%) |
Feb 11, 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 334 | +0.28(+1.12%) |
Feb 10, 2020 | 26.34 | 26.34 | 25.04 | 25.04 | 425 | +0.01(+0.03%) |
Feb 07, 2020 | 24.88 | 25.03 | 24.88 | 25.03 | 301 | -0.30(-1.18%) |
Feb 06, 2020 | 25.45 | 25.45 | 25.33 | 25.33 | 801 | -0.16(-0.62%) |
Feb 05, 2020 | 25.49 | 25.49 | 25.49 | 25.49 | 6 | +0.30(+1.18%) |
Feb 04, 2020 | 25.19 | 25.19 | 25.19 | 25.19 | 413 | +0.85(+3.47%) |
Feb 03, 2020 | 24.29 | 24.35 | 24.29 | 24.35 | 648 | +0.00(+0.02%) |
Jan 31, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 100 | -0.39(-1.59%) |
Jan 30, 2020 | 24.54 | 24.74 | 24.54 | 24.73 | 1,114 | -0.13(-0.52%) |
Jan 29, 2020 | 24.95 | 24.95 | 24.86 | 24.86 | 436 | +0.18(+0.72%) |
Jan 28, 2020 | 24.68 | 24.69 | 24.68 | 24.68 | 751 | +0.04(+0.16%) |
Jan 27, 2020 | 24.44 | 24.92 | 24.44 | 24.64 | 1,232 | -0.59(-2.32%) |
Jan 24, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 502 | -0.05(-0.20%) |
Jan 23, 2020 | 25.32 | 25.46 | 25.28 | 25.28 | 967 | +0.05(+0.20%) |
Jan 22, 2020 | 25.29 | 25.33 | 25.13 | 25.23 | 1,441 | -0.07(-0.27%) |
Jan 21, 2020 | 25.30 | 25.30 | 25.30 | 25.30 | 309 | -0.18(-0.72%) |
Jan 17, 2020 | 25.48 | 25.48 | 25.48 | 25.48 | 100 | +0.17(+0.69%) |
Jan 16, 2020 | 25.50 | 25.50 | 25.31 | 25.31 | 523 | +0.03(+0.14%) |
Jan 15, 2020 | 25.28 | 25.28 | 25.28 | 25.28 | 48 | +0.19(+0.75%) |
Jan 14, 2020 | 25.09 | 25.09 | 25.09 | 25.09 | 7 | +0.19(+0.75%) |
Jan 13, 2020 | 24.64 | 24.90 | 24.64 | 24.90 | 326 | +0.30(+1.24%) |
Jan 10, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 301 | +0.08(+0.32%) |
Jan 09, 2020 | 24.66 | 24.66 | 24.52 | 24.52 | 480 | +0.12(+0.49%) |
Jan 08, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 216 | +0.05(+0.20%) |
Jan 07, 2020 | 24.06 | 24.45 | 24.06 | 24.35 | 502 | +0.09(+0.39%) |
Jan 06, 2020 | 24.25 | 24.25 | 24.25 | 24.25 | 143 | -0.05(-0.23%) |
Jan 03, 2020 | 24.48 | 24.48 | 24.31 | 24.31 | 1,508 | -0.24(-1.00%) |
Jan 02, 2020 | 24.54 | 24.55 | 24.54 | 24.55 | 134 | +0.36(+1.50%) |
Dec 31, 2019 | 24.19 | 24.19 | 24.19 | 24.19 | 100 | +0.05(+0.21%) |
Dec 30, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 472 | +0.00(+0.00%) |
Dec 27, 2019 | 24.14 | 24.14 | 24.14 | 24.14 | 100 | +0.15(+0.64%) |
Dec 26, 2019 | 23.98 | 23.98 | 23.98 | 23.98 | 72 | +0.17(+0.73%) |
Dec 24, 2019 | 23.81 | 23.81 | 23.81 | 23.81 | 100 | +0.22(+0.92%) |
Dec 23, 2019 | 23.76 | 23.76 | 23.59 | 23.59 | 886 | -0.19(-0.79%) |
Dec 20, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 402 | +0.00(+0.00%) |
Dec 19, 2019 | 23.78 | 23.78 | 23.78 | 23.78 | 54 | +0.05(+0.21%) |
Dec 18, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 24 | -0.07(-0.29%) |
Dec 17, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 6 | +0.26(+1.10%) |
Dec 16, 2019 | 23.54 | 23.54 | 23.54 | 23.54 | 42 | +0.08(+0.34%) |
Dec 13, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 301 | -0.00(-0.02%) |
Dec 12, 2019 | 23.47 | 23.47 | 23.47 | 23.47 | 214 | +0.51(+2.20%) |
Dec 11, 2019 | 22.96 | 22.96 | 22.96 | 22.96 | 1 | +0.35(+1.53%) |
Dec 10, 2019 | 23.10 | 23.10 | 22.50 | 22.61 | 652 | -0.50(-2.18%) |
Dec 09, 2019 | 23.12 | 23.12 | 23.12 | 23.12 | 116 | -0.11(-0.45%) |
Dec 06, 2019 | 23.29 | 23.29 | 23.20 | 23.22 | 805 | +0.25(+1.08%) |
Dec 05, 2019 | 22.98 | 22.98 | 22.98 | 22.98 | 352 | +0.01(+0.04%) |
Dec 04, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 243 | +0.00(+0.00%) |
Dec 03, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 9 | +0.27(+1.20%) |