Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.93 | 22.93 | 22.13 | 22.13 | 7,584 | -0.98(-4.24%) |
Feb 27, 2020 | 22.75 | 23.11 | 22.75 | 23.11 | 1,473 | +0.31(+1.36%) |
Feb 26, 2020 | 22.56 | 22.80 | 22.56 | 22.80 | 1,744 | +0.75(+3.40%) |
Feb 25, 2020 | 22.63 | 22.63 | 22.01 | 22.05 | 1,693 | -0.58(-2.56%) |
Feb 24, 2020 | 22.82 | 22.82 | 22.51 | 22.63 | 2,555 | -0.60(-2.58%) |
Feb 21, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 110 | -0.13(-0.56%) |
Feb 20, 2020 | 23.67 | 23.67 | 23.36 | 23.36 | 1,633 | -0.39(-1.64%) |
Feb 19, 2020 | 23.38 | 23.75 | 23.38 | 23.75 | 423 | +0.27(+1.15%) |
Feb 18, 2020 | 23.36 | 23.48 | 23.36 | 23.48 | 368 | -0.02(-0.09%) |
Feb 14, 2020 | 23.50 | 23.50 | 23.50 | 0 | +0.01(+0.04%) | |
Feb 13, 2020 | 23.33 | 23.49 | 23.33 | 23.49 | 350 | +0.05(+0.21%) |
Feb 12, 2020 | 23.46 | 23.47 | 23.42 | 23.44 | 1,400 | +0.25(+1.08%) |
Feb 11, 2020 | 23.00 | 23.19 | 23.00 | 23.19 | 1,797 | +0.19(+0.83%) |
Feb 10, 2020 | 22.74 | 23.00 | 22.74 | 23.00 | 1,350 | +0.16(+0.70%) |
Feb 07, 2020 | 23.00 | 23.00 | 22.84 | 22.84 | 2,303 | -0.37(-1.59%) |
Feb 06, 2020 | 23.19 | 23.21 | 23.19 | 23.21 | 1,065 | +0.14(+0.61%) |
Feb 05, 2020 | 23.00 | 23.07 | 22.81 | 23.07 | 1,370 | +0.28(+1.23%) |
Feb 04, 2020 | 22.76 | 22.81 | 22.70 | 22.79 | 3,151 | +0.44(+1.97%) |
Feb 03, 2020 | 21.93 | 22.39 | 21.93 | 22.35 | 3,813 | +0.42(+1.92%) |
Jan 31, 2020 | 22.07 | 22.07 | 21.73 | 21.93 | 4,401 | -0.74(-3.26%) |
Jan 30, 2020 | 22.52 | 22.67 | 22.25 | 22.67 | 1,148 | -0.08(-0.35%) |
Jan 29, 2020 | 23.16 | 23.16 | 22.75 | 22.75 | 2,717 | -0.94(-3.97%) |
Jan 28, 2020 | 23.39 | 23.69 | 23.39 | 23.69 | 700 | +0.49(+2.11%) |
Jan 27, 2020 | 22.52 | 23.25 | 22.52 | 23.20 | 1,829 | -0.31(-1.32%) |
Jan 24, 2020 | 23.65 | 23.65 | 23.51 | 23.51 | 400 | -0.17(-0.72%) |
Jan 23, 2020 | 23.80 | 23.80 | 23.67 | 23.68 | 18,057 | -0.55(-2.27%) |
Jan 22, 2020 | 24.23 | 24.23 | 24.23 | 24.23 | 130 | +0.42(+1.76%) |
Jan 21, 2020 | 24.45 | 24.45 | 23.81 | 23.81 | 6,600 | -0.64(-2.62%) |
Jan 20, 2020 | 24.58 | 24.58 | 24.45 | 24.45 | 370 | -0.07(-0.29%) |
Jan 17, 2020 | 24.52 | 24.52 | 24.52 | 24.52 | 355 | +0.04(+0.16%) |
Jan 16, 2020 | 24.48 | 24.48 | 24.48 | 24.48 | 202 | +0.00(+0.00%) |
Jan 15, 2020 | 24.27 | 24.48 | 24.27 | 24.48 | 323 | +0.12(+0.49%) |
Jan 14, 2020 | 24.50 | 24.50 | 24.36 | 24.36 | 1,701 | -0.10(-0.41%) |
Jan 13, 2020 | 24.36 | 24.46 | 24.36 | 24.46 | 1,428 | +0.19(+0.78%) |
Jan 10, 2020 | 24.36 | 24.36 | 24.27 | 24.27 | 750 | -0.04(-0.16%) |
Jan 09, 2020 | 24.08 | 24.35 | 23.85 | 24.31 | 1,360 | +0.27(+1.12%) |
Jan 07, 2020 | 24.04 | 24.04 | 24.04 | 0 | +0.04(+0.17%) | |
Jan 06, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 572 | -0.25(-1.03%) |
Jan 03, 2020 | 24.33 | 24.33 | 24.25 | 24.25 | 1,950 | -0.03(-0.12%) |
Jan 02, 2020 | 24.21 | 24.28 | 24.21 | 24.28 | 300 | +0.61(+2.58%) |
Dec 31, 2019 | 23.67 | 23.67 | 23.67 | 0 | -0.28(-1.17%) | |
Dec 30, 2019 | 24.15 | 24.15 | 23.95 | 23.95 | 880 | -0.33(-1.36%) |
Dec 27, 2019 | 24.18 | 24.28 | 24.15 | 24.28 | 697 | -0.04(-0.16%) |
Dec 23, 2019 | 24.32 | 24.32 | 24.32 | 0 | -0.02(-0.08%) | |
Dec 20, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 149 | +0.15(+0.62%) |
Dec 19, 2019 | 24.18 | 24.19 | 24.18 | 24.19 | 300 | -0.07(-0.29%) |
Dec 18, 2019 | 24.24 | 24.26 | 24.24 | 24.26 | 201 | -0.07(-0.29%) |
Dec 17, 2019 | 24.19 | 24.33 | 24.18 | 24.33 | 2,037 | +0.33(+1.37%) |
Dec 16, 2019 | 24.00 | 24.01 | 23.97 | 24.00 | 931 | +0.02(+0.08%) |
Dec 13, 2019 | 24.00 | 24.00 | 23.98 | 23.98 | 1,355 | +0.28(+1.18%) |
Dec 12, 2019 | 23.54 | 23.71 | 23.54 | 23.70 | 870 | +0.40(+1.72%) |
Dec 10, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.03(+0.13%) | |
Dec 09, 2019 | 23.38 | 23.38 | 23.18 | 23.27 | 539 | +0.42(+1.84%) |
Dec 06, 2019 | 22.85 | 22.85 | 22.85 | 50 | +0.00(+0.00%) | |
Dec 05, 2019 | 22.77 | 22.85 | 22.77 | 22.85 | 434 | -0.14(-0.61%) |
Dec 04, 2019 | 22.85 | 23.00 | 22.85 | 22.99 | 690 | +0.21(+0.92%) |
Dec 03, 2019 | 22.78 | 22.78 | 22.78 | 22.78 | 425 | +0.00(+0.00%) |