Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.01 | 20.01 | 19.30 | 19.65 | 80,100 | -0.56(-2.76%) |
Feb 27, 2020 | 20.47 | 20.54 | 20.13 | 20.21 | 31,239 | -0.37(-1.79%) |
Feb 26, 2020 | 20.51 | 20.62 | 20.51 | 20.58 | 7,500 | +0.02(+0.08%) |
Feb 25, 2020 | 20.96 | 20.96 | 20.56 | 20.56 | 36,599 | -0.19(-0.91%) |
Feb 24, 2020 | 20.94 | 21.10 | 20.67 | 20.75 | 19,435 | -0.33(-1.57%) |
Feb 21, 2020 | 21.24 | 21.24 | 21.05 | 21.08 | 9,200 | -0.03(-0.12%) |
Feb 20, 2020 | 21.24 | 21.24 | 21.10 | 21.11 | 5,307 | -0.12(-0.57%) |
Feb 19, 2020 | 21.37 | 21.37 | 21.15 | 21.23 | 10,810 | +0.10(+0.47%) |
Feb 18, 2020 | 21.11 | 21.14 | 21.05 | 21.12 | 3,718 | +0.07(+0.31%) |
Feb 14, 2020 | 21.09 | 21.09 | 21.05 | 21.06 | 2,600 | +0.00(+0.00%) |
Feb 13, 2020 | 21.10 | 21.14 | 21.04 | 21.06 | 8,263 | +0.00(+0.00%) |
Feb 12, 2020 | 21.07 | 21.08 | 20.93 | 21.06 | 30,230 | +0.00(+0.02%) |
Feb 11, 2020 | 21.22 | 21.22 | 20.99 | 21.05 | 6,606 | -0.04(-0.19%) |
Feb 10, 2020 | 21.07 | 21.13 | 21.07 | 21.09 | 3,539 | +0.06(+0.29%) |
Feb 07, 2020 | 21.05 | 21.07 | 21.00 | 21.04 | 14,900 | +0.01(+0.05%) |
Feb 06, 2020 | 21.05 | 21.05 | 20.93 | 21.02 | 7,501 | +0.05(+0.26%) |
Feb 05, 2020 | 20.93 | 20.99 | 20.93 | 20.97 | 4,400 | +0.13(+0.62%) |
Feb 04, 2020 | 20.90 | 20.90 | 20.79 | 20.84 | 7,191 | +0.15(+0.73%) |
Feb 03, 2020 | 20.73 | 20.84 | 20.69 | 20.69 | 17,584 | -0.04(-0.19%) |
Jan 31, 2020 | 20.97 | 20.97 | 20.65 | 20.73 | 9,400 | -0.09(-0.41%) |
Jan 30, 2020 | 20.71 | 20.82 | 20.71 | 20.82 | 6,464 | -0.05(-0.24%) |
Jan 29, 2020 | 20.85 | 20.92 | 20.82 | 20.86 | 5,593 | +0.04(+0.22%) |
Jan 28, 2020 | 20.86 | 20.86 | 20.69 | 20.82 | 32,739 | +0.13(+0.65%) |
Jan 27, 2020 | 21.01 | 21.01 | 20.66 | 20.69 | 12,998 | -0.28(-1.36%) |
Jan 24, 2020 | 21.00 | 21.00 | 20.94 | 20.97 | 12,400 | +0.00(+0.00%) |
Jan 23, 2020 | 21.07 | 21.07 | 20.94 | 20.97 | 125,282 | +0.04(+0.17%) |
Jan 22, 2020 | 20.92 | 20.95 | 20.92 | 20.93 | 9,205 | -0.02(-0.07%) |
Jan 21, 2020 | 21.09 | 21.09 | 20.92 | 20.95 | 19,427 | -0.12(-0.55%) |
Jan 17, 2020 | 20.96 | 21.14 | 20.96 | 21.07 | 11,400 | -0.01(-0.06%) |
Jan 16, 2020 | 21.13 | 21.13 | 20.99 | 21.08 | 7,882 | +0.11(+0.52%) |
Jan 15, 2020 | 20.95 | 21.01 | 20.95 | 20.97 | 5,196 | -0.01(-0.04%) |
Jan 14, 2020 | 21.00 | 21.00 | 20.91 | 20.98 | 6,208 | +0.07(+0.32%) |
Jan 13, 2020 | 20.95 | 20.98 | 20.87 | 20.91 | 6,377 | +0.01(+0.05%) |
Jan 10, 2020 | 20.85 | 20.94 | 20.85 | 20.90 | 9,700 | -0.00(-0.00%) |
Jan 09, 2020 | 20.85 | 20.93 | 20.85 | 20.90 | 7,739 | +0.03(+0.13%) |
Jan 08, 2020 | 20.80 | 20.89 | 20.80 | 20.87 | 4,051 | +0.05(+0.26%) |
Jan 07, 2020 | 20.94 | 20.94 | 20.74 | 20.82 | 5,955 | +0.07(+0.34%) |
Jan 06, 2020 | 20.79 | 20.79 | 20.66 | 20.75 | 6,782 | +0.02(+0.10%) |
Jan 03, 2020 | 20.89 | 20.89 | 20.68 | 20.73 | 8,700 | -0.05(-0.26%) |
Jan 02, 2020 | 20.99 | 20.99 | 20.75 | 20.78 | 5,161 | +0.05(+0.26%) |
Dec 31, 2019 | 20.70 | 20.82 | 20.69 | 20.73 | 7,700 | +0.00(+0.02%) |
Dec 30, 2019 | 20.70 | 20.73 | 20.60 | 20.73 | 24,119 | +0.09(+0.44%) |
Dec 27, 2019 | 20.56 | 20.64 | 20.55 | 20.64 | 1,700 | +0.03(+0.12%) |
Dec 26, 2019 | 20.43 | 20.67 | 20.43 | 20.61 | 8,256 | +0.01(+0.04%) |
Dec 24, 2019 | 20.81 | 20.81 | 20.55 | 20.60 | 6,800 | -0.01(-0.04%) |
Dec 23, 2019 | 20.57 | 20.61 | 20.49 | 20.61 | 4,130 | +0.04(+0.22%) |
Dec 20, 2019 | 20.60 | 20.60 | 20.53 | 20.57 | 9,300 | -0.09(-0.46%) |
Dec 19, 2019 | 20.48 | 20.68 | 20.48 | 20.66 | 5,797 | +0.01(+0.05%) |
Dec 18, 2019 | 20.53 | 20.66 | 20.53 | 20.65 | 14,618 | +0.16(+0.81%) |
Dec 17, 2019 | 20.32 | 20.51 | 20.32 | 20.48 | 8,324 | +0.17(+0.84%) |
Dec 16, 2019 | 20.35 | 20.35 | 20.29 | 20.32 | 5,295 | -0.00(-0.02%) |
Dec 13, 2019 | 20.28 | 20.32 | 20.22 | 20.32 | 7,800 | +0.00(+0.02%) |
Dec 12, 2019 | 20.21 | 20.32 | 20.20 | 20.32 | 31,218 | +0.09(+0.43%) |
Dec 11, 2019 | 20.15 | 20.25 | 20.10 | 20.23 | 12,889 | +0.09(+0.45%) |
Dec 10, 2019 | 20.13 | 20.15 | 20.08 | 20.14 | 1,750 | +0.03(+0.12%) |
Dec 09, 2019 | 20.09 | 20.15 | 20.05 | 20.11 | 5,296 | +0.02(+0.10%) |
Dec 06, 2019 | 20.15 | 20.15 | 20.04 | 20.09 | 8,400 | -0.04(-0.17%) |
Dec 05, 2019 | 20.13 | 20.13 | 20.10 | 20.13 | 3,113 | +0.04(+0.20%) |
Dec 04, 2019 | 20.08 | 20.13 | 20.06 | 20.09 | 8,627 | +0.04(+0.22%) |
Dec 03, 2019 | 20.05 | 20.06 | 20.00 | 20.05 | 5,013 | -0.04(-0.22%) |