Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.50 | 23.60 | 23.24 | 23.24 | 900 | -0.84(-3.49%) |
Feb 27, 2020 | 24.26 | 24.27 | 23.98 | 24.08 | 12,932 | -0.71(-2.85%) |
Feb 26, 2020 | 24.79 | 24.79 | 24.79 | 10 | +0.00(+0.00%) | |
Feb 25, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 1,384 | +0.05(+0.19%) |
Feb 24, 2020 | 24.74 | 24.74 | 24.74 | 24.74 | 835 | -0.51(-2.02%) |
Feb 21, 2020 | 25.25 | 25.25 | 25.25 | 11 | +0.00(+0.00%) | |
Feb 20, 2020 | 25.25 | 25.25 | 25.25 | 45 | +0.00(+0.00%) | |
Feb 19, 2020 | 25.24 | 25.25 | 25.19 | 25.25 | 700 | +0.15(+0.59%) |
Feb 18, 2020 | 25.12 | 25.15 | 25.10 | 25.10 | 445 | +0.27(+1.09%) |
Feb 14, 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 200 | -0.02(-0.06%) |
Feb 13, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 120 | -0.11(-0.44%) |
Feb 12, 2020 | 24.80 | 24.95 | 24.80 | 24.95 | 620 | +0.05(+0.21%) |
Feb 11, 2020 | 24.98 | 24.98 | 24.90 | 4,400 | -0.08(-0.31%) | |
Feb 10, 2020 | 24.98 | 24.98 | 24.98 | 110 | +0.00(+0.00%) | |
Feb 07, 2020 | 24.99 | 24.99 | 24.98 | 24.98 | 300 | -0.20(-0.79%) |
Feb 06, 2020 | 25.18 | 25.18 | 25.18 | 77 | +0.00(+0.00%) | |
Feb 04, 2020 | 25.18 | 25.18 | 25.18 | 0 | +0.26(+1.05%) | |
Feb 03, 2020 | 24.92 | 24.92 | 24.92 | 24.92 | 841 | +0.11(+0.44%) |
Jan 31, 2020 | 24.84 | 24.84 | 24.81 | 24.81 | 200 | -0.32(-1.27%) |
Jan 30, 2020 | 25.13 | 25.13 | 25.13 | 25.13 | 215 | -0.21(-0.83%) |
Jan 29, 2020 | 25.34 | 25.34 | 25.34 | 25.34 | 281 | -0.00(-0.00%) |
Jan 27, 2020 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 25.35 | 25.35 | 25.34 | 25.34 | 1,100 | -0.30(-1.17%) |
Jan 23, 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 170 | -0.31(-1.18%) |
Jan 22, 2020 | 25.95 | 25.95 | 25.95 | 80 | +0.00(+0.00%) | |
Jan 21, 2020 | 25.96 | 26.01 | 25.95 | 25.95 | 448 | +0.75(+2.98%) |
Jan 16, 2020 | 25.20 | 25.20 | 25.20 | 0 | +0.24(+0.97%) | |
Jan 15, 2020 | 24.96 | 24.96 | 24.96 | 225 | +0.00(+0.00%) | |
Jan 14, 2020 | 25.20 | 25.20 | 24.96 | 3,826 | -0.24(-0.96%) | |
Jan 09, 2020 | 25.20 | 25.20 | 25.20 | 0 | -0.36(-1.39%) | |
Jan 08, 2020 | 25.56 | 25.56 | 25.56 | 30 | +0.00(+0.00%) | |
Jan 07, 2020 | 25.55 | 25.56 | 25.55 | 25.56 | 435 | -0.19(-0.75%) |
Jan 06, 2020 | 25.59 | 25.75 | 25.59 | 25.75 | 305 | +0.21(+0.81%) |
Jan 03, 2020 | 25.48 | 25.54 | 25.48 | 25.54 | 300 | +0.03(+0.11%) |
Jan 02, 2020 | 25.50 | 25.52 | 25.50 | 25.52 | 704 | +0.12(+0.49%) |
Dec 31, 2019 | 25.39 | 25.39 | 25.39 | 225 | +0.00(+0.00%) | |
Dec 30, 2019 | 25.45 | 25.45 | 25.39 | 25.39 | 535 | -0.01(-0.02%) |
Dec 27, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | +0.11(+0.43%) |
Dec 26, 2019 | 25.29 | 25.29 | 25.29 | 5 | +0.00(+0.00%) | |
Dec 24, 2019 | 25.29 | 25.29 | 25.29 | 46 | +0.00(+0.00%) | |
Dec 23, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 165 | -0.09(-0.35%) |
Dec 20, 2019 | 25.47 | 25.47 | 25.38 | 25.38 | 3,200 | -0.04(-0.16%) |
Dec 19, 2019 | 25.42 | 25.42 | 25.42 | 25.42 | 203 | +0.16(+0.63%) |
Dec 18, 2019 | 25.26 | 25.26 | 25.26 | 25.26 | 53,004 | +0.33(+1.33%) |
Dec 17, 2019 | 24.92 | 24.93 | 24.92 | 24.93 | 1,005 | -0.05(-0.18%) |
Dec 16, 2019 | 24.97 | 24.97 | 24.97 | 65 | +0.00(+0.00%) | |
Dec 13, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 200 | -0.55(-2.17%) |
Dec 12, 2019 | 25.57 | 25.57 | 25.53 | 234 | -0.04(-0.17%) | |
Dec 11, 2019 | 25.38 | 25.57 | 25.38 | 25.57 | 390 | +0.41(+1.63%) |
Dec 10, 2019 | 25.17 | 25.17 | 25.16 | 25.16 | 500 | +0.22(+0.88%) |
Dec 09, 2019 | 25.11 | 25.11 | 24.94 | 24.94 | 580 | +0.18(+0.73%) |
Dec 05, 2019 | 24.76 | 24.76 | 24.76 | 0 | +0.20(+0.81%) | |
Dec 04, 2019 | 24.57 | 24.57 | 24.51 | 24.56 | 30,288 | +0.07(+0.30%) |
Dec 03, 2019 | 24.49 | 24.49 | 24.49 | 24.49 | 100 | -0.10(-0.39%) |