Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.58 | 18.78 | 18.35 | 18.64 | 10,951 | -0.96(-4.90%) |
Feb 27, 2020 | 19.18 | 19.63 | 19.15 | 19.60 | 2,194 | -0.04(-0.20%) |
Feb 26, 2020 | 19.84 | 20.04 | 19.64 | 19.64 | 6,681 | -0.26(-1.31%) |
Feb 25, 2020 | 20.40 | 20.40 | 19.85 | 19.90 | 1,275 | -0.74(-3.59%) |
Feb 24, 2020 | 20.62 | 20.68 | 20.53 | 20.64 | 410 | -0.43(-2.04%) |
Feb 21, 2020 | 21.18 | 21.18 | 21.07 | 21.07 | 1,900 | -0.29(-1.36%) |
Feb 20, 2020 | 21.30 | 21.36 | 21.30 | 21.36 | 8,776 | +0.11(+0.52%) |
Feb 19, 2020 | 21.20 | 21.25 | 21.20 | 21.25 | 580 | +0.00(+0.00%) |
Feb 14, 2020 | 21.25 | 21.25 | 21.25 | 0 | -0.03(-0.14%) | |
Feb 13, 2020 | 21.13 | 21.28 | 21.13 | 21.28 | 313 | +0.09(+0.42%) |
Feb 12, 2020 | 21.19 | 21.19 | 21.15 | 21.19 | 775 | +0.08(+0.38%) |
Feb 11, 2020 | 21.13 | 21.13 | 21.11 | 21.11 | 1,043 | +0.12(+0.57%) |
Feb 10, 2020 | 20.92 | 20.99 | 20.92 | 20.99 | 575 | +0.14(+0.67%) |
Feb 07, 2020 | 20.96 | 20.96 | 20.85 | 20.85 | 4,020 | -0.21(-1.00%) |
Feb 06, 2020 | 21.26 | 21.26 | 21.05 | 21.06 | 2,450 | -0.08(-0.38%) |
Feb 05, 2020 | 21.17 | 21.17 | 21.09 | 21.14 | 56,900 | +0.21(+1.00%) |
Feb 04, 2020 | 20.85 | 20.93 | 20.85 | 20.93 | 850 | +0.27(+1.31%) |
Feb 03, 2020 | 20.57 | 20.66 | 20.57 | 20.66 | 21,945 | +0.33(+1.62%) |
Jan 31, 2020 | 20.70 | 20.70 | 20.33 | 20.33 | 2,222 | -0.29(-1.41%) |
Jan 30, 2020 | 20.63 | 20.63 | 20.54 | 20.62 | 8,725 | -0.13(-0.63%) |
Jan 29, 2020 | 20.79 | 20.79 | 20.75 | 20.75 | 951 | +0.04(+0.19%) |
Jan 28, 2020 | 20.66 | 20.75 | 20.66 | 20.71 | 4,357 | +0.13(+0.63%) |
Jan 27, 2020 | 20.58 | 20.61 | 20.47 | 20.58 | 4,083 | -0.17(-0.82%) |
Jan 24, 2020 | 20.74 | 20.75 | 20.64 | 20.75 | 1,803 | -0.21(-1.00%) |
Jan 23, 2020 | 20.96 | 20.96 | 20.96 | 20.96 | 100 | +0.06(+0.29%) |
Jan 22, 2020 | 20.89 | 21.00 | 20.87 | 20.90 | 825 | +0.04(+0.19%) |
Jan 21, 2020 | 20.76 | 20.86 | 20.76 | 20.86 | 2,606 | -0.10(-0.48%) |
Jan 20, 2020 | 20.99 | 20.99 | 20.94 | 20.96 | 4,508 | +0.05(+0.24%) |
Jan 17, 2020 | 20.91 | 20.91 | 20.91 | 20.91 | 175 | +0.01(+0.05%) |
Jan 16, 2020 | 20.89 | 20.91 | 20.89 | 20.90 | 1,280 | +0.21(+1.01%) |
Jan 15, 2020 | 20.71 | 20.77 | 20.69 | 20.69 | 906 | -0.01(-0.05%) |
Jan 14, 2020 | 20.57 | 20.74 | 20.57 | 20.70 | 18,911 | +0.11(+0.53%) |
Jan 13, 2020 | 20.39 | 20.59 | 20.39 | 20.59 | 2,314 | +0.12(+0.59%) |
Jan 10, 2020 | 20.52 | 20.52 | 20.47 | 20.47 | 1,588 | -0.10(-0.49%) |
Jan 09, 2020 | 20.56 | 20.57 | 20.56 | 20.57 | 5,500 | +0.07(+0.34%) |
Jan 08, 2020 | 20.44 | 20.50 | 20.40 | 20.50 | 1,291 | +0.12(+0.59%) |
Jan 07, 2020 | 20.43 | 20.43 | 20.37 | 20.38 | 1,275 | +0.04(+0.20%) |
Jan 06, 2020 | 20.31 | 20.35 | 20.31 | 20.34 | 1,155 | -0.08(-0.39%) |
Jan 03, 2020 | 20.33 | 20.42 | 20.33 | 20.42 | 600 | -0.10(-0.49%) |
Jan 02, 2020 | 20.52 | 20.52 | 20.52 | 80 | +0.00(+0.00%) | |
Dec 31, 2019 | 20.52 | 20.52 | 20.52 | 0 | +0.01(+0.05%) | |
Dec 30, 2019 | 20.66 | 20.66 | 20.50 | 20.51 | 2,522 | -0.24(-1.16%) |
Dec 27, 2019 | 20.77 | 20.79 | 20.75 | 20.75 | 428 | -0.15(-0.72%) |
Dec 24, 2019 | 20.90 | 20.90 | 20.90 | 0 | -0.04(-0.19%) | |
Dec 23, 2019 | 20.90 | 20.94 | 20.89 | 20.94 | 9,300 | +0.03(+0.14%) |
Dec 20, 2019 | 20.94 | 20.97 | 20.91 | 20.91 | 546 | +0.17(+0.82%) |
Dec 19, 2019 | 20.77 | 20.77 | 20.74 | 20.74 | 780 | +0.01(+0.05%) |
Dec 18, 2019 | 20.73 | 20.73 | 20.73 | 20 | +0.00(+0.00%) | |
Dec 17, 2019 | 20.60 | 20.74 | 20.60 | 20.73 | 1,000 | +0.08(+0.39%) |
Dec 16, 2019 | 20.68 | 20.68 | 20.65 | 20.65 | 1,498 | -0.03(-0.15%) |
Dec 13, 2019 | 20.68 | 20.68 | 20.68 | 70 | +0.00(+0.00%) | |
Dec 12, 2019 | 20.47 | 20.70 | 20.47 | 20.68 | 13,606 | +0.25(+1.22%) |
Dec 11, 2019 | 20.45 | 20.45 | 20.43 | 20.43 | 1,704 | -0.03(-0.15%) |
Dec 10, 2019 | 20.44 | 20.48 | 20.44 | 20.46 | 6,703 | -0.13(-0.63%) |
Dec 09, 2019 | 20.60 | 20.60 | 20.59 | 20.59 | 1,600 | +0.29(+1.43%) |
Dec 06, 2019 | 20.30 | 20.30 | 20.30 | 68 | +0.00(+0.00%) | |
Dec 05, 2019 | 20.30 | 20.30 | 20.30 | 20.30 | 5,126 | -0.07(-0.34%) |
Dec 04, 2019 | 20.44 | 20.44 | 20.37 | 20.37 | 541 | +0.08(+0.39%) |
Dec 03, 2019 | 20.34 | 20.34 | 20.23 | 20.29 | 1,467 | -0.19(-0.93%) |