Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.25 | 18.56 | 18.22 | 18.56 | 8,856 | -0.40(-2.09%) |
Feb 27, 2020 | 19.21 | 19.49 | 18.96 | 18.96 | 7,872 | -0.83(-4.21%) |
Feb 26, 2020 | 20.01 | 20.01 | 19.79 | 19.79 | 1,026 | -0.18(-0.90%) |
Feb 25, 2020 | 20.30 | 20.30 | 19.97 | 19.97 | 2,728 | -0.61(-2.96%) |
Feb 24, 2020 | 20.59 | 20.65 | 20.36 | 20.58 | 5,883 | -0.53(-2.51%) |
Feb 21, 2020 | 21.04 | 21.17 | 21.04 | 21.11 | 4,731 | -0.12(-0.56%) |
Feb 20, 2020 | 21.17 | 21.23 | 21.16 | 21.23 | 1,612 | -0.07(-0.33%) |
Feb 19, 2020 | 21.14 | 21.31 | 21.13 | 21.30 | 5,688 | +0.16(+0.76%) |
Feb 18, 2020 | 21.15 | 21.16 | 21.14 | 21.14 | 1,328 | -0.10(-0.46%) |
Feb 14, 2020 | 21.30 | 21.30 | 21.18 | 21.24 | 970 | -0.03(-0.13%) |
Feb 13, 2020 | 21.23 | 21.27 | 21.23 | 21.27 | 1,790 | +0.10(+0.48%) |
Feb 12, 2020 | 21.13 | 21.17 | 21.11 | 21.17 | 4,789 | +0.12(+0.58%) |
Feb 11, 2020 | 21.04 | 21.12 | 21.03 | 21.04 | 3,499 | +0.27(+1.31%) |
Feb 10, 2020 | 20.59 | 20.77 | 20.59 | 20.77 | 1,996 | +0.24(+1.17%) |
Feb 07, 2020 | 20.51 | 20.56 | 20.51 | 20.53 | 2,911 | -0.14(-0.68%) |
Feb 06, 2020 | 20.76 | 20.76 | 20.66 | 20.67 | 2,582 | +0.04(+0.19%) |
Feb 05, 2020 | 20.56 | 20.63 | 20.56 | 20.63 | 4,688 | +0.16(+0.78%) |
Feb 04, 2020 | 20.29 | 20.55 | 20.29 | 20.48 | 2,159 | +0.24(+1.19%) |
Feb 03, 2020 | 20.31 | 20.31 | 20.23 | 20.23 | 19,720 | +0.06(+0.32%) |
Jan 31, 2020 | 20.31 | 20.31 | 20.11 | 20.17 | 3,396 | -0.28(-1.39%) |
Jan 30, 2020 | 20.53 | 20.53 | 20.29 | 20.45 | 3,110 | -0.22(-1.08%) |
Jan 29, 2020 | 20.75 | 20.78 | 20.68 | 20.68 | 1,935 | -0.00(-0.01%) |
Jan 28, 2020 | 20.47 | 20.71 | 20.43 | 20.68 | 1,368 | +0.07(+0.36%) |
Jan 27, 2020 | 20.65 | 20.76 | 20.47 | 20.61 | 1,680 | -0.22(-1.05%) |
Jan 24, 2020 | 21.00 | 21.00 | 20.76 | 20.82 | 4,488 | -0.15(-0.69%) |
Jan 23, 2020 | 21.18 | 21.22 | 20.89 | 20.97 | 3,708 | -0.18(-0.84%) |
Jan 22, 2020 | 21.10 | 21.17 | 20.87 | 21.15 | 3,751 | +0.06(+0.28%) |
Jan 21, 2020 | 21.20 | 21.20 | 21.06 | 21.09 | 3,627 | -0.13(-0.61%) |
Jan 17, 2020 | 21.30 | 21.30 | 21.22 | 21.22 | 1,577 | +0.03(+0.14%) |
Jan 16, 2020 | 21.23 | 21.25 | 21.18 | 21.19 | 2,340 | +0.08(+0.37%) |
Jan 15, 2020 | 21.07 | 21.16 | 21.07 | 21.11 | 1,784 | +0.16(+0.76%) |
Jan 14, 2020 | 20.96 | 20.97 | 20.93 | 20.95 | 2,799 | +0.03(+0.13%) |
Jan 13, 2020 | 20.97 | 20.97 | 20.89 | 20.93 | 3,028 | +0.04(+0.20%) |
Jan 10, 2020 | 20.87 | 20.93 | 20.87 | 20.88 | 1,334 | -0.06(-0.28%) |
Jan 09, 2020 | 20.94 | 20.94 | 20.89 | 20.94 | 630 | +0.07(+0.32%) |
Jan 08, 2020 | 20.70 | 20.90 | 20.70 | 20.88 | 1,702 | +0.16(+0.76%) |
Jan 07, 2020 | 20.79 | 20.79 | 20.72 | 20.72 | 875 | -0.02(-0.12%) |
Jan 06, 2020 | 20.74 | 20.76 | 20.71 | 20.74 | 2,398 | +0.11(+0.54%) |
Jan 03, 2020 | 20.38 | 20.66 | 20.38 | 20.63 | 4,367 | -0.09(-0.42%) |
Jan 02, 2020 | 20.71 | 20.77 | 20.67 | 20.72 | 3,650 | +0.05(+0.26%) |
Dec 31, 2019 | 20.76 | 20.94 | 20.66 | 20.66 | 5,459 | -0.00(-0.02%) |
Dec 30, 2019 | 20.83 | 20.83 | 20.66 | 20.67 | 4,073 | -0.02(-0.12%) |
Dec 27, 2019 | 20.91 | 20.91 | 20.66 | 20.69 | 8,006 | +0.02(+0.08%) |
Dec 26, 2019 | 20.66 | 20.68 | 20.64 | 20.68 | 2,726 | +0.08(+0.37%) |
Dec 24, 2019 | 20.57 | 20.62 | 20.57 | 20.60 | 1,367 | +0.01(+0.04%) |
Dec 23, 2019 | 20.56 | 20.59 | 20.56 | 20.59 | 987 | +0.04(+0.17%) |
Dec 20, 2019 | 20.54 | 20.60 | 20.51 | 20.56 | 2,610 | +0.19(+0.95%) |
Dec 19, 2019 | 20.38 | 20.40 | 20.33 | 20.36 | 4,566 | +0.06(+0.29%) |
Dec 18, 2019 | 20.32 | 20.32 | 20.23 | 20.30 | 2,773 | +0.06(+0.31%) |
Dec 17, 2019 | 20.25 | 20.28 | 20.23 | 20.24 | 3,743 | -0.04(-0.18%) |
Dec 16, 2019 | 20.32 | 20.33 | 20.27 | 20.28 | 4,941 | +0.25(+1.22%) |
Dec 13, 2019 | 19.98 | 20.03 | 19.98 | 20.03 | 994 | +0.05(+0.24%) |
Dec 12, 2019 | 20.05 | 20.05 | 19.92 | 19.99 | 2,105 | +0.05(+0.26%) |
Dec 11, 2019 | 19.90 | 19.93 | 19.86 | 19.93 | 2,631 | +0.03(+0.16%) |
Dec 10, 2019 | 19.91 | 19.91 | 19.90 | 19.90 | 1,851 | -0.05(-0.26%) |
Dec 09, 2019 | 20.02 | 20.02 | 19.95 | 19.95 | 1,208 | -0.12(-0.60%) |
Dec 06, 2019 | 20.05 | 20.09 | 20.05 | 20.07 | 2,237 | +0.17(+0.84%) |
Dec 05, 2019 | 19.91 | 19.91 | 19.88 | 19.91 | 1,920 | -0.13(-0.64%) |
Dec 04, 2019 | 20.07 | 20.07 | 20.03 | 20.03 | 727 | +0.07(+0.37%) |
Dec 03, 2019 | 19.93 | 19.96 | 19.87 | 19.96 | 6,016 | -0.14(-0.70%) |