Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.27 | 19.71 | 19.14 | 19.71 | 4,500 | -0.18(-0.91%) |
Feb 27, 2020 | 20.32 | 20.36 | 19.85 | 19.89 | 4,147 | -0.70(-3.38%) |
Feb 26, 2020 | 21.00 | 21.03 | 20.59 | 20.59 | 1,809 | -0.09(-0.43%) |
Feb 25, 2020 | 21.39 | 21.45 | 20.68 | 20.68 | 4,125 | -0.94(-4.35%) |
Feb 24, 2020 | 21.98 | 21.98 | 21.60 | 21.62 | 4,712 | -1.16(-5.11%) |
Feb 21, 2020 | 22.77 | 22.78 | 22.74 | 22.78 | 1,900 | +0.12(+0.52%) |
Feb 20, 2020 | 22.75 | 22.87 | 22.54 | 22.67 | 3,351 | +0.06(+0.25%) |
Feb 19, 2020 | 22.40 | 22.70 | 22.40 | 22.61 | 3,433 | +0.32(+1.43%) |
Feb 18, 2020 | 22.09 | 22.33 | 22.09 | 22.29 | 3,127 | -0.01(-0.06%) |
Feb 14, 2020 | 22.24 | 22.30 | 22.20 | 22.30 | 900 | +0.16(+0.72%) |
Feb 13, 2020 | 21.93 | 22.14 | 21.93 | 22.14 | 305 | -0.25(-1.10%) |
Feb 12, 2020 | 22.07 | 22.39 | 22.07 | 22.39 | 2,823 | +0.52(+2.38%) |
Feb 11, 2020 | 21.95 | 21.95 | 21.87 | 21.87 | 761 | -0.28(-1.25%) |
Feb 10, 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 700 | +0.11(+0.48%) |
Feb 07, 2020 | 22.06 | 22.23 | 22.04 | 22.04 | 800 | -0.28(-1.24%) |
Feb 06, 2020 | 22.36 | 22.36 | 22.28 | 22.32 | 4,485 | +0.07(+0.33%) |
Feb 05, 2020 | 22.56 | 22.57 | 22.24 | 22.24 | 1,094 | -0.25(-1.10%) |
Feb 04, 2020 | 22.77 | 22.90 | 22.48 | 22.49 | 3,580 | +0.06(+0.26%) |
Feb 03, 2020 | 22.32 | 22.43 | 22.28 | 22.43 | 1,973 | +0.55(+2.53%) |
Jan 31, 2020 | 21.81 | 21.88 | 21.81 | 21.88 | 400 | -0.45(-2.01%) |
Jan 30, 2020 | 22.11 | 22.33 | 22.11 | 22.33 | 379 | +0.17(+0.75%) |
Jan 29, 2020 | 22.34 | 22.43 | 22.16 | 22.16 | 748 | -0.23(-1.02%) |
Jan 28, 2020 | 21.73 | 22.39 | 21.73 | 22.39 | 990 | +0.78(+3.61%) |
Jan 27, 2020 | 21.38 | 21.64 | 21.26 | 21.61 | 12,534 | -0.39(-1.78%) |
Jan 24, 2020 | 22.41 | 22.41 | 22.00 | 22.00 | 1,700 | -0.31(-1.38%) |
Jan 23, 2020 | 22.39 | 22.39 | 22.31 | 22.31 | 1,969 | -0.20(-0.90%) |
Jan 22, 2020 | 22.63 | 22.65 | 22.42 | 22.51 | 103,377 | +0.14(+0.62%) |
Jan 21, 2020 | 22.80 | 22.88 | 22.33 | 22.37 | 12,437 | -0.66(-2.86%) |
Jan 17, 2020 | 22.74 | 23.03 | 22.74 | 23.03 | 3,300 | +0.36(+1.59%) |
Jan 16, 2020 | 22.55 | 22.67 | 22.55 | 22.67 | 1,528 | +0.26(+1.14%) |
Jan 15, 2020 | 22.60 | 22.73 | 22.41 | 22.41 | 11,966 | -0.29(-1.29%) |
Jan 14, 2020 | 22.79 | 22.79 | 22.63 | 22.71 | 1,101 | -0.40(-1.72%) |
Jan 13, 2020 | 23.36 | 23.42 | 23.07 | 23.10 | 8,133 | -0.12(-0.52%) |
Jan 10, 2020 | 23.15 | 23.30 | 23.13 | 23.23 | 1,000 | +0.04(+0.19%) |
Jan 09, 2020 | 23.13 | 23.23 | 22.96 | 23.18 | 3,686 | +0.32(+1.42%) |
Jan 08, 2020 | 22.75 | 22.91 | 22.68 | 22.86 | 4,866 | +0.13(+0.58%) |
Jan 07, 2020 | 22.77 | 22.77 | 22.72 | 22.72 | 268 | +0.10(+0.44%) |
Jan 06, 2020 | 22.52 | 22.63 | 22.48 | 22.63 | 3,509 | +0.01(+0.04%) |
Jan 03, 2020 | 22.64 | 22.66 | 22.40 | 22.62 | 4,100 | -0.31(-1.34%) |
Jan 02, 2020 | 22.93 | 23.12 | 22.86 | 22.93 | 4,522 | +0.11(+0.49%) |
Dec 31, 2019 | 22.99 | 22.99 | 22.73 | 22.81 | 1,600 | -0.18(-0.76%) |
Dec 30, 2019 | 23.29 | 23.29 | 22.86 | 22.99 | 10,249 | -0.26(-1.10%) |
Dec 27, 2019 | 23.85 | 23.85 | 23.25 | 23.25 | 7,800 | -0.43(-1.81%) |
Dec 26, 2019 | 23.28 | 23.87 | 23.28 | 23.68 | 8,110 | +0.48(+2.05%) |
Dec 24, 2019 | 22.98 | 23.51 | 22.98 | 23.20 | 2,200 | +0.33(+1.43%) |
Dec 23, 2019 | 22.50 | 22.89 | 22.50 | 22.87 | 5,927 | +0.63(+2.84%) |
Dec 20, 2019 | 21.91 | 22.28 | 21.91 | 22.24 | 3,600 | +0.34(+1.57%) |
Dec 19, 2019 | 21.63 | 22.06 | 21.63 | 21.90 | 107,326 | +0.13(+0.60%) |
Dec 18, 2019 | 21.60 | 21.87 | 21.60 | 21.77 | 2,831 | +0.34(+1.60%) |
Dec 17, 2019 | 21.40 | 21.42 | 21.17 | 21.42 | 8,743 | -0.06(-0.27%) |
Dec 16, 2019 | 21.54 | 21.55 | 21.46 | 21.48 | 1,940 | +0.06(+0.29%) |
Dec 13, 2019 | 21.34 | 21.65 | 21.34 | 21.42 | 4,800 | +0.42(+1.98%) |
Dec 12, 2019 | 20.66 | 21.12 | 20.65 | 21.00 | 8,482 | +0.42(+2.06%) |
Dec 11, 2019 | 20.67 | 20.69 | 20.52 | 20.58 | 498 | +0.07(+0.33%) |
Dec 10, 2019 | 20.87 | 20.87 | 20.49 | 20.51 | 4,375 | -0.38(-1.81%) |
Dec 09, 2019 | 20.73 | 20.93 | 20.72 | 20.89 | 5,733 | +0.26(+1.27%) |
Dec 06, 2019 | 20.50 | 20.66 | 20.43 | 20.63 | 8,100 | +0.45(+2.22%) |
Dec 05, 2019 | 20.17 | 20.24 | 20.17 | 20.18 | 1,833 | +0.14(+0.68%) |
Dec 04, 2019 | 19.93 | 20.12 | 19.93 | 20.04 | 1,077 | +0.37(+1.90%) |
Dec 03, 2019 | 19.72 | 19.72 | 19.55 | 19.67 | 4,763 | -0.28(-1.40%) |