Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.13 | 19.94 | 19.06 | 19.94 | 19,656 | +0.12(+0.60%) |
Feb 27, 2020 | 20.96 | 20.96 | 19.82 | 19.82 | 10,231 | -0.88(-4.27%) |
Feb 26, 2020 | 20.37 | 20.75 | 20.24 | 20.70 | 143,029 | +0.51(+2.51%) |
Feb 25, 2020 | 20.27 | 20.34 | 19.97 | 20.19 | 14,571 | +0.21(+1.06%) |
Feb 24, 2020 | 20.12 | 20.31 | 19.82 | 19.98 | 7,946 | -0.74(-3.56%) |
Feb 21, 2020 | 20.61 | 20.74 | 20.56 | 20.72 | 3,257 | -0.02(-0.08%) |
Feb 20, 2020 | 20.86 | 20.86 | 20.53 | 20.73 | 7,320 | -0.07(-0.36%) |
Feb 19, 2020 | 20.79 | 20.86 | 20.67 | 20.81 | 6,723 | +0.24(+1.16%) |
Feb 18, 2020 | 20.56 | 20.64 | 20.38 | 20.57 | 4,035 | -0.05(-0.25%) |
Feb 14, 2020 | 20.58 | 20.69 | 20.55 | 20.62 | 5,212 | +0.03(+0.16%) |
Feb 13, 2020 | 20.63 | 20.63 | 20.51 | 20.59 | 2,062 | -0.06(-0.27%) |
Feb 12, 2020 | 20.65 | 20.69 | 20.51 | 20.65 | 19,052 | +0.01(+0.04%) |
Feb 11, 2020 | 20.76 | 20.76 | 20.63 | 20.64 | 4,305 | -0.09(-0.44%) |
Feb 10, 2020 | 20.13 | 20.73 | 20.13 | 20.73 | 4,804 | +0.43(+2.10%) |
Feb 07, 2020 | 20.29 | 20.31 | 20.26 | 20.30 | 2,714 | -0.15(-0.72%) |
Feb 06, 2020 | 20.46 | 20.50 | 20.38 | 20.45 | 3,141 | +0.13(+0.66%) |
Feb 05, 2020 | 20.41 | 20.46 | 20.31 | 20.31 | 3,010 | -0.01(-0.07%) |
Feb 04, 2020 | 20.10 | 20.34 | 20.10 | 20.33 | 5,383 | +0.40(+2.01%) |
Feb 03, 2020 | 19.70 | 19.94 | 19.70 | 19.93 | 18,809 | +0.51(+2.63%) |
Jan 31, 2020 | 19.68 | 19.68 | 19.28 | 19.42 | 7,058 | -0.32(-1.61%) |
Jan 30, 2020 | 19.87 | 19.94 | 19.61 | 19.73 | 16,812 | -0.38(-1.91%) |
Jan 29, 2020 | 20.29 | 20.31 | 20.12 | 20.12 | 4,361 | -0.20(-0.97%) |
Jan 28, 2020 | 20.17 | 20.36 | 20.17 | 20.31 | 24,041 | +0.19(+0.96%) |
Jan 27, 2020 | 19.89 | 20.20 | 19.84 | 20.12 | 17,808 | -0.26(-1.26%) |
Jan 24, 2020 | 20.87 | 20.87 | 20.30 | 20.38 | 17,267 | -0.52(-2.47%) |
Jan 23, 2020 | 21.35 | 21.35 | 20.78 | 20.89 | 33,982 | -0.56(-2.61%) |
Jan 22, 2020 | 21.50 | 21.64 | 21.45 | 21.45 | 4,746 | +0.03(+0.16%) |
Jan 21, 2020 | 21.45 | 21.69 | 21.39 | 21.42 | 13,496 | -0.16(-0.74%) |
Jan 17, 2020 | 21.73 | 21.84 | 21.46 | 21.58 | 4,778 | -0.13(-0.60%) |
Jan 16, 2020 | 21.82 | 21.86 | 21.65 | 21.71 | 6,406 | +0.03(+0.15%) |
Jan 15, 2020 | 21.83 | 22.10 | 21.65 | 21.68 | 5,179 | -0.24(-1.10%) |
Jan 14, 2020 | 21.67 | 22.05 | 21.41 | 21.92 | 39,622 | +0.12(+0.53%) |
Jan 13, 2020 | 22.28 | 22.28 | 21.60 | 21.80 | 18,426 | -0.47(-2.09%) |
Jan 10, 2020 | 22.42 | 22.62 | 22.27 | 22.27 | 19,222 | +0.04(+0.19%) |
Jan 09, 2020 | 22.44 | 22.54 | 22.23 | 22.23 | 23,189 | +0.03(+0.12%) |
Jan 08, 2020 | 21.79 | 22.27 | 21.79 | 22.20 | 25,418 | +0.44(+2.02%) |
Jan 07, 2020 | 21.65 | 21.79 | 21.49 | 21.76 | 29,170 | +0.17(+0.78%) |
Jan 06, 2020 | 21.27 | 21.59 | 21.12 | 21.59 | 11,559 | +0.23(+1.10%) |
Jan 03, 2020 | 21.28 | 21.57 | 21.28 | 21.36 | 8,253 | -0.24(-1.12%) |
Jan 02, 2020 | 21.75 | 21.75 | 21.34 | 21.60 | 5,434 | +0.02(+0.08%) |
Dec 31, 2019 | 21.44 | 21.70 | 21.44 | 21.58 | 8,253 | +0.07(+0.33%) |
Dec 30, 2019 | 21.90 | 21.92 | 21.50 | 21.51 | 13,412 | -0.41(-1.86%) |
Dec 27, 2019 | 22.30 | 22.30 | 21.86 | 21.92 | 36,923 | -0.37(-1.64%) |
Dec 26, 2019 | 22.49 | 22.49 | 22.24 | 22.29 | 24,498 | -0.24(-1.05%) |
Dec 24, 2019 | 22.50 | 22.52 | 22.34 | 22.52 | 8,253 | +0.10(+0.47%) |
Dec 23, 2019 | 22.19 | 22.54 | 22.14 | 22.42 | 14,196 | +0.29(+1.32%) |
Dec 20, 2019 | 21.60 | 22.16 | 21.60 | 22.13 | 19,873 | +0.50(+2.32%) |
Dec 19, 2019 | 21.64 | 21.72 | 21.55 | 21.63 | 6,875 | -0.10(-0.45%) |
Dec 18, 2019 | 21.47 | 21.76 | 21.47 | 21.72 | 17,005 | +0.18(+0.86%) |
Dec 17, 2019 | 21.26 | 21.54 | 21.25 | 21.54 | 35,993 | +0.16(+0.75%) |
Dec 16, 2019 | 21.30 | 21.45 | 21.30 | 21.38 | 30,228 | +0.14(+0.66%) |
Dec 13, 2019 | 21.29 | 21.39 | 21.20 | 21.24 | 8,036 | -0.08(-0.39%) |
Dec 12, 2019 | 21.10 | 21.51 | 21.10 | 21.32 | 8,872 | +0.11(+0.52%) |
Dec 11, 2019 | 21.45 | 21.56 | 21.17 | 21.21 | 7,424 | -0.21(-0.96%) |
Dec 10, 2019 | 21.24 | 21.44 | 21.21 | 21.42 | 114,920 | +0.05(+0.23%) |
Dec 09, 2019 | 22.07 | 22.36 | 21.34 | 21.37 | 45,724 | -0.31(-1.45%) |
Dec 06, 2019 | 21.70 | 21.81 | 21.66 | 21.68 | 9,013 | +0.14(+0.66%) |
Dec 05, 2019 | 21.90 | 21.90 | 21.50 | 21.54 | 9,599 | -0.25(-1.16%) |
Dec 04, 2019 | 21.65 | 21.79 | 21.52 | 21.79 | 7,769 | +0.22(+1.03%) |
Dec 03, 2019 | 21.03 | 21.57 | 21.03 | 21.57 | 14,670 | +0.29(+1.36%) |