Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.25 | 21.25 | 21.17 | 21.17 | 116 | -0.45(-2.06%) |
Feb 27, 2020 | 22.03 | 22.03 | 21.62 | 21.62 | 233 | -1.20(-5.28%) |
Feb 26, 2020 | 22.82 | 22.82 | 22.82 | 22.82 | 1 | -0.39(-1.70%) |
Feb 25, 2020 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | -0.63(-2.65%) |
Feb 24, 2020 | 23.85 | 23.85 | 23.85 | 23.85 | 2 | -0.16(-0.65%) |
Feb 21, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 116 | +0.12(+0.49%) |
Feb 20, 2020 | 23.81 | 23.89 | 23.81 | 23.89 | 170 | +0.45(+1.94%) |
Feb 19, 2020 | 23.44 | 23.44 | 23.43 | 23.43 | 223 | -0.40(-1.67%) |
Feb 18, 2020 | 23.82 | 23.83 | 23.82 | 23.83 | 335 | +0.02(+0.06%) |
Feb 14, 2020 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.19(+0.81%) |
Feb 13, 2020 | 23.62 | 23.63 | 23.62 | 23.63 | 128 | +0.15(+0.62%) |
Feb 12, 2020 | 23.48 | 23.48 | 23.48 | 23.48 | 31 | -0.24(-1.01%) |
Feb 11, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 38 | -0.33(-1.37%) |
Feb 10, 2020 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.47(+1.99%) |
Feb 07, 2020 | 23.60 | 23.62 | 23.57 | 23.58 | 4,794 | -0.11(-0.47%) |
Feb 06, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.16(+0.66%) |
Feb 05, 2020 | 23.53 | 23.54 | 23.53 | 23.54 | 371 | +0.15(+0.64%) |
Feb 04, 2020 | 23.36 | 23.39 | 23.36 | 23.39 | 935 | +0.34(+1.46%) |
Feb 03, 2020 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.06(+0.26%) |
Jan 31, 2020 | 22.99 | 22.99 | 22.99 | 22.99 | 116 | -0.25(-1.06%) |
Jan 30, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 16 | -0.27(-1.17%) |
Jan 29, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 29 | -0.07(-0.32%) |
Jan 28, 2020 | 23.58 | 23.58 | 23.58 | 23.58 | 0 | +0.08(+0.36%) |
Jan 27, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 1 | -0.25(-1.04%) |
Jan 24, 2020 | 23.96 | 23.96 | 23.75 | 23.75 | 116 | -0.20(-0.82%) |
Jan 23, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.12(+0.48%) |
Jan 22, 2020 | 24.00 | 24.00 | 23.83 | 23.83 | 116 | -0.17(-0.72%) |
Jan 21, 2020 | 23.76 | 24.00 | 23.76 | 24.00 | 942 | +0.30(+1.29%) |
Jan 17, 2020 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | +0.01(+0.04%) |
Jan 16, 2020 | 23.69 | 23.69 | 23.69 | 23.69 | 1 | +0.13(+0.53%) |
Jan 15, 2020 | 23.56 | 23.56 | 23.56 | 23.56 | 24 | +0.18(+0.77%) |
Jan 14, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 18 | +0.11(+0.46%) |
Jan 13, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 127 | +0.23(+1.01%) |
Jan 10, 2020 | 22.97 | 23.04 | 22.97 | 23.04 | 233 | +0.12(+0.53%) |
Jan 09, 2020 | 23.02 | 23.07 | 22.89 | 22.92 | 57,810 | -0.31(-1.31%) |
Jan 08, 2020 | 23.25 | 23.26 | 23.19 | 23.23 | 3,733 | +0.15(+0.63%) |
Jan 07, 2020 | 23.08 | 23.08 | 23.08 | 23.08 | 24 | -0.22(-0.96%) |
Jan 06, 2020 | 23.35 | 23.35 | 23.30 | 23.30 | 1,237 | +0.16(+0.69%) |
Jan 03, 2020 | 23.13 | 23.15 | 23.13 | 23.15 | 467 | +0.26(+1.14%) |
Jan 02, 2020 | 22.89 | 22.89 | 22.88 | 22.88 | 4,506 | -0.59(-2.52%) |
Dec 31, 2019 | 23.48 | 23.52 | 23.44 | 23.48 | 3,624 | +0.20(+0.87%) |
Dec 30, 2019 | 23.29 | 23.30 | 23.27 | 23.27 | 753 | +0.00(+0.01%) |
Dec 27, 2019 | 23.27 | 23.27 | 23.22 | 23.27 | 1,169 | +0.14(+0.59%) |
Dec 26, 2019 | 23.14 | 23.14 | 23.14 | 23.14 | 37 | +0.08(+0.37%) |
Dec 24, 2019 | 23.09 | 23.12 | 23.05 | 23.05 | 60,100 | +0.11(+0.49%) |
Dec 23, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 2 | -0.21(-0.90%) |
Dec 20, 2019 | 23.22 | 23.22 | 23.15 | 23.15 | 2,473 | +0.05(+0.21%) |
Dec 19, 2019 | 22.98 | 23.10 | 22.98 | 23.10 | 620 | +0.04(+0.19%) |
Dec 18, 2019 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.25(+1.10%) |
Dec 17, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 9 | -0.24(-1.06%) |
Dec 16, 2019 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.18(+0.78%) |
Dec 13, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | -0.10(-0.43%) |
Dec 12, 2019 | 22.97 | 22.97 | 22.97 | 22.97 | 21 | -0.43(-1.82%) |
Dec 11, 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | -0.47(-1.97%) |
Dec 10, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | -0.10(-0.42%) |
Dec 09, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | +0.09(+0.38%) |
Dec 06, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 117 | +0.03(+0.14%) |
Dec 05, 2019 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | -0.16(-0.65%) |
Dec 04, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.16(+0.69%) |
Dec 03, 2019 | 23.68 | 23.84 | 23.68 | 23.84 | 2,391 | +0.03(+0.12%) |