Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.54 | 21.99 | 21.32 | 21.99 | 31,824 | -0.17(-0.76%) |
Feb 27, 2020 | 22.23 | 22.44 | 22.09 | 22.16 | 15,199 | -0.20(-0.91%) |
Feb 26, 2020 | 22.42 | 22.56 | 22.35 | 22.36 | 5,929 | +0.25(+1.12%) |
Feb 25, 2020 | 22.47 | 22.47 | 22.08 | 22.12 | 5,946 | -0.08(-0.37%) |
Feb 24, 2020 | 21.99 | 22.25 | 21.89 | 22.20 | 215,461 | -0.71(-3.09%) |
Feb 21, 2020 | 23.00 | 23.00 | 22.91 | 22.91 | 2,932 | -0.15(-0.64%) |
Feb 20, 2020 | 23.27 | 23.27 | 22.99 | 23.05 | 3,974 | -0.24(-1.02%) |
Feb 19, 2020 | 23.31 | 23.31 | 23.29 | 23.29 | 3,102 | +0.18(+0.79%) |
Feb 18, 2020 | 23.04 | 23.17 | 23.04 | 23.11 | 14,322 | +0.02(+0.09%) |
Feb 14, 2020 | 23.14 | 23.19 | 23.07 | 23.09 | 4,670 | -0.05(-0.21%) |
Feb 13, 2020 | 23.16 | 23.23 | 22.92 | 23.14 | 8,443 | -0.26(-1.10%) |
Feb 12, 2020 | 23.25 | 23.41 | 23.23 | 23.39 | 9,338 | +0.41(+1.80%) |
Feb 11, 2020 | 22.95 | 23.10 | 22.95 | 22.98 | 26,248 | +0.32(+1.42%) |
Feb 10, 2020 | 22.44 | 22.66 | 22.44 | 22.66 | 4,579 | +0.25(+1.13%) |
Feb 07, 2020 | 22.55 | 22.55 | 22.36 | 22.41 | 10,644 | -0.23(-1.02%) |
Feb 06, 2020 | 22.70 | 22.75 | 22.64 | 22.64 | 7,002 | +0.11(+0.48%) |
Feb 05, 2020 | 22.88 | 22.88 | 22.48 | 22.53 | 4,558 | -0.00(-0.01%) |
Feb 04, 2020 | 22.39 | 22.67 | 22.39 | 22.53 | 19,465 | +0.78(+3.57%) |
Feb 03, 2020 | 21.50 | 21.82 | 21.50 | 21.75 | 24,578 | +0.35(+1.63%) |
Jan 31, 2020 | 21.48 | 21.49 | 21.32 | 21.41 | 99,599 | -0.47(-2.13%) |
Jan 30, 2020 | 21.61 | 21.87 | 21.47 | 21.87 | 9,878 | -0.24(-1.10%) |
Jan 29, 2020 | 22.22 | 22.22 | 22.09 | 22.11 | 9,081 | +0.18(+0.82%) |
Jan 28, 2020 | 21.84 | 21.98 | 21.74 | 21.93 | 9,766 | +0.18(+0.83%) |
Jan 27, 2020 | 21.28 | 21.88 | 21.28 | 21.75 | 28,749 | -0.83(-3.66%) |
Jan 24, 2020 | 22.86 | 22.86 | 22.43 | 22.58 | 11,513 | -0.41(-1.78%) |
Jan 23, 2020 | 22.87 | 23.00 | 22.70 | 22.99 | 11,406 | -0.28(-1.21%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.23 | 23.27 | 5,863 | +0.06(+0.26%) |
Jan 21, 2020 | 23.22 | 23.27 | 23.14 | 23.21 | 21,692 | -0.84(-3.49%) |
Jan 17, 2020 | 23.99 | 24.05 | 23.97 | 24.05 | 13,468 | +0.17(+0.73%) |
Jan 16, 2020 | 23.91 | 23.91 | 23.82 | 23.87 | 9,723 | +0.08(+0.32%) |
Jan 15, 2020 | 23.75 | 23.83 | 23.75 | 23.80 | 4,769 | -0.07(-0.30%) |
Jan 14, 2020 | 23.92 | 23.94 | 23.80 | 23.87 | 10,406 | -0.26(-1.07%) |
Jan 13, 2020 | 23.90 | 24.15 | 23.88 | 24.13 | 15,480 | +0.46(+1.93%) |
Jan 10, 2020 | 23.62 | 23.71 | 23.56 | 23.67 | 8,580 | +0.19(+0.80%) |
Jan 09, 2020 | 23.46 | 23.48 | 23.41 | 23.48 | 2,763 | +0.23(+1.01%) |
Jan 08, 2020 | 23.08 | 23.37 | 23.08 | 23.25 | 2,651 | +0.05(+0.21%) |
Jan 07, 2020 | 23.18 | 23.23 | 23.17 | 23.20 | 6,766 | +0.10(+0.45%) |
Jan 06, 2020 | 22.96 | 23.10 | 22.96 | 23.10 | 3,794 | -0.03(-0.14%) |
Jan 03, 2020 | 23.05 | 23.23 | 23.05 | 23.13 | 7,603 | -0.36(-1.52%) |
Jan 02, 2020 | 23.17 | 23.48 | 23.17 | 23.48 | 6,040 | +0.75(+3.32%) |
Dec 31, 2019 | 22.73 | 22.74 | 22.67 | 22.73 | 4,996 | +0.02(+0.10%) |
Dec 30, 2019 | 22.84 | 22.84 | 22.71 | 22.71 | 12,628 | -0.10(-0.43%) |
Dec 27, 2019 | 22.84 | 22.89 | 22.80 | 22.81 | 7,385 | +0.06(+0.24%) |
Dec 26, 2019 | 22.73 | 22.79 | 22.65 | 22.75 | 15,311 | +0.16(+0.71%) |
Dec 24, 2019 | 22.60 | 22.61 | 22.58 | 22.59 | 1,411 | +0.02(+0.07%) |
Dec 23, 2019 | 22.54 | 22.57 | 22.41 | 22.57 | 6,433 | +0.03(+0.14%) |
Dec 20, 2019 | 22.46 | 22.58 | 22.46 | 22.54 | 5,322 | +0.12(+0.55%) |
Dec 19, 2019 | 22.35 | 22.48 | 22.35 | 22.42 | 4,844 | -0.11(-0.49%) |
Dec 18, 2019 | 22.45 | 22.54 | 22.45 | 22.53 | 14,170 | +0.13(+0.58%) |
Dec 17, 2019 | 22.34 | 22.41 | 22.34 | 22.40 | 3,862 | +0.26(+1.16%) |
Dec 16, 2019 | 22.12 | 22.21 | 22.12 | 22.14 | 13,625 | +0.29(+1.31%) |
Dec 13, 2019 | 21.95 | 22.11 | 21.86 | 21.86 | 4,127 | -0.08(-0.35%) |
Dec 12, 2019 | 21.67 | 21.93 | 21.67 | 21.93 | 624 | +0.37(+1.71%) |
Dec 11, 2019 | 21.42 | 21.59 | 21.42 | 21.57 | 2,096 | +0.34(+1.60%) |
Dec 10, 2019 | 21.26 | 21.29 | 21.23 | 21.23 | 2,586 | +0.10(+0.48%) |
Dec 09, 2019 | 21.22 | 21.29 | 21.13 | 21.13 | 2,800 | -0.15(-0.72%) |
Dec 06, 2019 | 21.33 | 21.33 | 21.26 | 21.28 | 3,323 | +0.19(+0.89%) |
Dec 05, 2019 | 21.01 | 21.12 | 21.01 | 21.09 | 1,923 | +0.16(+0.78%) |
Dec 04, 2019 | 20.96 | 20.96 | 20.93 | 20.93 | 1,160 | +0.12(+0.57%) |
Dec 03, 2019 | 20.72 | 20.84 | 20.68 | 20.81 | 4,557 | -0.14(-0.65%) |