Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.98 | 19.22 | 18.98 | 19.22 | 330 | -0.69(-3.44%) |
Feb 27, 2020 | 19.92 | 19.92 | 19.91 | 19.91 | 1,962 | -0.48(-2.37%) |
Feb 26, 2020 | 20.65 | 20.65 | 20.31 | 20.39 | 15,122 | -0.17(-0.83%) |
Feb 25, 2020 | 21.26 | 21.26 | 20.56 | 20.56 | 497 | -0.68(-3.19%) |
Feb 24, 2020 | 21.34 | 21.34 | 21.24 | 21.24 | 886 | -0.77(-3.49%) |
Feb 21, 2020 | 22.01 | 22.01 | 22.01 | 16 | +0.00(+0.00%) | |
Feb 20, 2020 | 21.93 | 22.04 | 21.93 | 22.01 | 1,651 | +0.07(+0.31%) |
Feb 19, 2020 | 21.95 | 21.98 | 21.90 | 21.94 | 861 | +0.02(+0.08%) |
Feb 18, 2020 | 21.92 | 21.92 | 21.92 | 14 | +0.00(+0.00%) | |
Feb 14, 2020 | 21.95 | 21.95 | 21.92 | 21.92 | 330 | -0.34(-1.51%) |
Feb 13, 2020 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 22.19 | 22.26 | 22.19 | 22.26 | 1,357 | +0.27(+1.23%) |
Feb 11, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 679 | +0.09(+0.43%) |
Feb 10, 2020 | 21.81 | 21.89 | 21.76 | 21.89 | 1,038 | +0.15(+0.67%) |
Feb 07, 2020 | 21.86 | 21.86 | 21.75 | 21.75 | 990 | -0.14(-0.62%) |
Feb 06, 2020 | 21.88 | 21.88 | 21.88 | 21.88 | 255 | +0.20(+0.94%) |
Feb 05, 2020 | 21.68 | 21.68 | 21.61 | 21.68 | 710 | +0.18(+0.82%) |
Feb 04, 2020 | 21.54 | 21.54 | 21.50 | 21.50 | 974 | +0.46(+2.20%) |
Feb 03, 2020 | 21.04 | 21.04 | 21.04 | 1 | +0.00(+0.00%) | |
Jan 31, 2020 | 21.12 | 21.12 | 21.04 | 21.04 | 1,320 | -0.39(-1.82%) |
Jan 30, 2020 | 21.31 | 21.43 | 21.20 | 21.43 | 1,394 | -0.06(-0.27%) |
Jan 29, 2020 | 21.58 | 21.58 | 21.49 | 21.49 | 630 | -0.38(-1.73%) |
Jan 28, 2020 | 21.87 | 21.87 | 21.87 | 13 | +0.00(+0.00%) | |
Jan 27, 2020 | 21.87 | 21.87 | 21.87 | 197 | +0.00(+0.00%) | |
Jan 24, 2020 | 21.86 | 21.87 | 21.82 | 21.87 | 550 | -0.20(-0.92%) |
Jan 23, 2020 | 22.08 | 22.09 | 22.07 | 22.07 | 702 | -0.10(-0.46%) |
Jan 22, 2020 | 22.45 | 22.45 | 22.12 | 22.17 | 1,117 | -0.09(-0.39%) |
Jan 21, 2020 | 22.26 | 22.26 | 22.26 | 269 | +0.00(+0.00%) | |
Jan 17, 2020 | 22.25 | 22.26 | 22.25 | 22.26 | 220 | +0.03(+0.14%) |
Jan 16, 2020 | 22.16 | 22.23 | 22.16 | 22.23 | 1,564 | +0.20(+0.89%) |
Jan 15, 2020 | 22.08 | 22.08 | 22.03 | 22.03 | 259 | +0.29(+1.34%) |
Jan 14, 2020 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) | |
Jan 13, 2020 | 21.74 | 21.74 | 21.74 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 21.74 | 21.74 | 21.74 | 620 | +0.00(+0.00%) | |
Jan 09, 2020 | 21.74 | 21.74 | 21.74 | 21.74 | 386 | -0.12(-0.54%) |
Jan 08, 2020 | 21.82 | 21.86 | 21.82 | 21.86 | 116 | +0.09(+0.40%) |
Jan 07, 2020 | 21.72 | 21.81 | 21.72 | 21.77 | 3,250 | +0.03(+0.15%) |
Jan 06, 2020 | 21.92 | 21.92 | 21.48 | 21.74 | 8,783 | -0.04(-0.17%) |
Jan 03, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 3,962 | -0.00(-0.02%) |
Jan 02, 2020 | 21.78 | 21.78 | 21.78 | 367 | +0.00(+0.00%) | |
Dec 31, 2019 | 21.78 | 21.78 | 21.78 | 75 | +0.00(+0.00%) | |
Dec 30, 2019 | 21.83 | 21.83 | 21.78 | 21.78 | 1,139 | -0.11(-0.48%) |
Dec 27, 2019 | 21.92 | 21.92 | 21.88 | 21.88 | 330 | +0.01(+0.04%) |
Dec 26, 2019 | 21.95 | 21.95 | 21.88 | 21.88 | 403 | +0.07(+0.32%) |
Dec 24, 2019 | 21.81 | 21.81 | 21.81 | 202 | +0.00(+0.00%) | |
Dec 23, 2019 | 21.81 | 21.81 | 21.81 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 21.82 | 21.98 | 21.80 | 21.81 | 1,210 | +0.19(+0.88%) |
Dec 19, 2019 | 21.62 | 21.62 | 21.62 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 21.66 | 21.66 | 21.54 | 21.62 | 758 | -0.01(-0.06%) |
Dec 17, 2019 | 21.63 | 21.63 | 21.63 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 21.33 | 21.65 | 21.33 | 21.63 | 368 | +0.16(+0.73%) |
Dec 13, 2019 | 21.71 | 21.71 | 21.47 | 21.47 | 2,862 | +0.41(+1.93%) |
Dec 12, 2019 | 21.07 | 21.07 | 21.07 | 1 | +0.00(+0.00%) | |
Dec 11, 2019 | 21.07 | 21.07 | 21.07 | 1 | +0.00(+0.00%) | |
Dec 10, 2019 | 21.07 | 21.07 | 21.07 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 21.07 | 21.07 | 21.07 | 75 | +0.00(+0.00%) | |
Dec 06, 2019 | 21.07 | 21.07 | 21.07 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 21.07 | 21.08 | 21.07 | 21.07 | 11,397 | -0.02(-0.08%) |
Dec 04, 2019 | 21.05 | 21.15 | 21.05 | 21.08 | 4,384 | +0.21(+0.99%) |
Dec 03, 2019 | 20.77 | 20.88 | 20.75 | 20.88 | 2,814 | -0.21(-1.02%) |