Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.09 | 18.15 | 17.71 | 18.15 | 28,100 | -0.58(-3.10%) |
Feb 27, 2020 | 18.58 | 19.02 | 18.43 | 18.73 | 28,255 | -0.58(-3.00%) |
Feb 26, 2020 | 19.60 | 19.87 | 19.19 | 19.31 | 9,099 | -0.38(-1.93%) |
Feb 25, 2020 | 20.28 | 20.28 | 19.66 | 19.69 | 14,684 | -0.64(-3.15%) |
Feb 24, 2020 | 20.08 | 20.39 | 20.01 | 20.33 | 67,994 | -0.60(-2.87%) |
Feb 21, 2020 | 20.75 | 20.93 | 20.71 | 20.93 | 6,900 | -0.24(-1.13%) |
Feb 20, 2020 | 21.22 | 21.43 | 21.13 | 21.17 | 10,200 | +0.06(+0.28%) |
Feb 19, 2020 | 21.04 | 21.20 | 20.93 | 21.11 | 13,323 | +0.33(+1.59%) |
Feb 18, 2020 | 20.35 | 20.80 | 20.35 | 20.78 | 14,856 | +0.02(+0.10%) |
Feb 14, 2020 | 20.77 | 20.79 | 20.61 | 20.76 | 11,700 | +0.15(+0.73%) |
Feb 13, 2020 | 20.56 | 20.65 | 20.47 | 20.61 | 15,487 | +0.04(+0.19%) |
Feb 12, 2020 | 20.58 | 20.59 | 20.56 | 20.57 | 3,374 | +0.44(+2.19%) |
Feb 11, 2020 | 20.28 | 20.28 | 20.04 | 20.13 | 7,868 | +0.17(+0.85%) |
Feb 10, 2020 | 20.03 | 20.13 | 19.90 | 19.96 | 8,245 | -0.24(-1.19%) |
Feb 07, 2020 | 20.17 | 20.34 | 20.10 | 20.20 | 30,000 | -0.17(-0.83%) |
Feb 06, 2020 | 20.15 | 20.39 | 20.05 | 20.37 | 40,452 | +0.13(+0.64%) |
Feb 05, 2020 | 20.24 | 20.43 | 20.04 | 20.24 | 37,187 | +0.48(+2.43%) |
Feb 04, 2020 | 20.13 | 20.15 | 19.74 | 19.76 | 39,015 | -0.08(-0.38%) |
Feb 03, 2020 | 20.16 | 20.25 | 19.80 | 19.84 | 43,377 | -0.47(-2.34%) |
Jan 31, 2020 | 20.33 | 20.46 | 20.06 | 20.31 | 26,900 | -0.28(-1.36%) |
Jan 30, 2020 | 20.33 | 20.59 | 20.22 | 20.59 | 26,348 | -0.08(-0.39%) |
Jan 29, 2020 | 20.85 | 20.85 | 20.52 | 20.67 | 11,681 | -0.08(-0.39%) |
Jan 28, 2020 | 20.62 | 20.86 | 20.60 | 20.75 | 6,812 | +0.24(+1.17%) |
Jan 27, 2020 | 20.47 | 20.59 | 20.37 | 20.51 | 157,789 | -0.49(-2.32%) |
Jan 24, 2020 | 21.13 | 21.13 | 20.82 | 21.00 | 6,100 | -0.46(-2.16%) |
Jan 23, 2020 | 21.31 | 21.46 | 21.23 | 21.46 | 5,161 | -0.40(-1.83%) |
Jan 22, 2020 | 22.02 | 22.02 | 21.84 | 21.86 | 3,108 | -0.52(-2.32%) |
Jan 21, 2020 | 22.25 | 22.50 | 22.25 | 22.38 | 9,503 | -0.06(-0.29%) |
Jan 17, 2020 | 22.42 | 22.46 | 22.41 | 22.44 | 3,600 | +0.04(+0.16%) |
Jan 16, 2020 | 22.21 | 22.47 | 22.21 | 22.41 | 5,387 | +0.14(+0.62%) |
Jan 15, 2020 | 22.36 | 22.40 | 22.09 | 22.27 | 61,586 | -0.16(-0.71%) |
Jan 14, 2020 | 22.43 | 22.43 | 22.39 | 22.43 | 478 | +0.13(+0.58%) |
Jan 13, 2020 | 22.44 | 22.44 | 22.29 | 22.30 | 6,523 | -0.29(-1.26%) |
Jan 10, 2020 | 22.50 | 22.62 | 22.50 | 22.59 | 2,700 | -0.11(-0.51%) |
Jan 09, 2020 | 22.58 | 22.70 | 22.44 | 22.70 | 32,164 | -0.14(-0.61%) |
Jan 08, 2020 | 23.53 | 23.61 | 22.53 | 22.84 | 14,836 | -0.74(-3.13%) |
Jan 07, 2020 | 23.62 | 23.65 | 23.45 | 23.58 | 38,003 | -0.02(-0.09%) |
Jan 06, 2020 | 23.85 | 23.85 | 23.60 | 23.60 | 7,014 | +0.02(+0.08%) |
Jan 03, 2020 | 23.68 | 23.83 | 23.46 | 23.58 | 24,200 | +0.54(+2.34%) |
Jan 02, 2020 | 22.99 | 23.07 | 22.89 | 23.04 | 8,933 | +0.05(+0.22%) |
Dec 31, 2019 | 22.88 | 23.13 | 22.88 | 22.99 | 3,900 | -0.16(-0.70%) |
Dec 30, 2019 | 22.67 | 23.39 | 22.67 | 23.15 | 24,371 | -0.07(-0.32%) |
Dec 27, 2019 | 23.25 | 23.28 | 23.18 | 23.23 | 1,300 | +0.06(+0.24%) |
Dec 26, 2019 | 22.73 | 23.23 | 22.73 | 23.17 | 5,281 | +0.15(+0.63%) |
Dec 24, 2019 | 22.95 | 23.02 | 22.95 | 23.02 | 2,400 | +0.13(+0.59%) |
Dec 23, 2019 | 22.73 | 22.89 | 22.73 | 22.89 | 7,621 | +0.13(+0.57%) |
Dec 20, 2019 | 22.73 | 22.86 | 22.71 | 22.76 | 4,000 | -0.15(-0.65%) |
Dec 19, 2019 | 22.82 | 22.99 | 22.81 | 22.91 | 12,377 | +0.08(+0.35%) |
Dec 18, 2019 | 22.55 | 22.89 | 22.55 | 22.83 | 4,926 | +0.03(+0.13%) |
Dec 17, 2019 | 22.50 | 22.93 | 22.44 | 22.80 | 16,775 | +0.15(+0.67%) |
Dec 16, 2019 | 22.34 | 22.69 | 22.34 | 22.65 | 4,239 | +0.20(+0.88%) |
Dec 13, 2019 | 22.37 | 22.52 | 22.37 | 22.45 | 2,100 | +0.11(+0.47%) |
Dec 12, 2019 | 22.44 | 22.44 | 22.34 | 22.34 | 798 | +0.16(+0.74%) |
Dec 11, 2019 | 22.21 | 22.32 | 22.07 | 22.18 | 3,624 | -0.15(-0.67%) |
Dec 10, 2019 | 22.35 | 22.38 | 22.28 | 22.33 | 1,648 | +0.12(+0.54%) |
Dec 09, 2019 | 22.08 | 22.22 | 22.08 | 22.21 | 6,864 | +0.06(+0.27%) |
Dec 06, 2019 | 21.83 | 22.43 | 21.83 | 22.15 | 10,700 | +0.17(+0.77%) |
Dec 05, 2019 | 22.07 | 22.14 | 21.91 | 21.98 | 1,927 | +0.02(+0.09%) |
Dec 04, 2019 | 21.82 | 22.05 | 21.82 | 21.96 | 14,018 | +0.62(+2.89%) |
Dec 03, 2019 | 21.13 | 21.43 | 21.10 | 21.34 | 9,832 | +0.14(+0.68%) |