Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.19 | 22.40 | 21.89 | 22.37 | 11,159 | -0.35(-1.52%) |
Feb 27, 2020 | 22.84 | 22.84 | 22.50 | 22.71 | 9,647 | -0.05(-0.23%) |
Feb 26, 2020 | 22.96 | 22.96 | 22.76 | 22.76 | 2,923 | +0.18(+0.82%) |
Feb 25, 2020 | 22.94 | 23.04 | 22.58 | 22.58 | 5,005 | -0.09(-0.39%) |
Feb 24, 2020 | 22.53 | 22.84 | 22.23 | 22.67 | 3,833 | -0.75(-3.22%) |
Feb 21, 2020 | 23.53 | 23.53 | 23.40 | 23.42 | 1,014 | +0.02(+0.10%) |
Feb 20, 2020 | 23.40 | 23.40 | 23.23 | 23.40 | 1,679 | -0.04(-0.17%) |
Feb 19, 2020 | 23.57 | 23.57 | 23.44 | 23.44 | 1,080 | -0.13(-0.57%) |
Feb 18, 2020 | 23.39 | 23.57 | 23.39 | 23.57 | 1,165 | +0.32(+1.39%) |
Feb 14, 2020 | 23.27 | 23.28 | 23.19 | 23.25 | 1,127 | +0.01(+0.03%) |
Feb 13, 2020 | 23.24 | 23.29 | 23.22 | 23.24 | 4,862 | -0.19(-0.81%) |
Feb 12, 2020 | 23.20 | 23.44 | 23.20 | 23.43 | 1,567 | +0.23(+1.00%) |
Feb 11, 2020 | 23.20 | 23.30 | 22.19 | 23.20 | 16,152 | -0.07(-0.30%) |
Feb 10, 2020 | 22.84 | 23.29 | 22.84 | 23.27 | 6,018 | +0.28(+1.21%) |
Feb 07, 2020 | 23.03 | 23.03 | 22.99 | 22.99 | 676 | +0.08(+0.33%) |
Feb 06, 2020 | 23.32 | 23.32 | 22.92 | 22.92 | 4,145 | -0.16(-0.69%) |
Feb 05, 2020 | 23.12 | 23.13 | 23.07 | 23.08 | 15,507 | +0.36(+1.56%) |
Feb 04, 2020 | 22.39 | 22.91 | 22.39 | 22.72 | 24,468 | +0.88(+4.02%) |
Feb 03, 2020 | 21.71 | 21.84 | 21.71 | 21.84 | 4,042 | +0.46(+2.16%) |
Jan 31, 2020 | 21.79 | 21.79 | 21.30 | 21.38 | 12,511 | -0.56(-2.55%) |
Jan 30, 2020 | 21.90 | 21.94 | 21.60 | 21.94 | 5,556 | -0.44(-1.98%) |
Jan 29, 2020 | 22.23 | 22.42 | 22.23 | 22.38 | 4,035 | +0.40(+1.80%) |
Jan 28, 2020 | 21.75 | 21.99 | 21.75 | 21.99 | 3,111 | +0.02(+0.09%) |
Jan 27, 2020 | 22.16 | 22.16 | 21.85 | 21.97 | 6,823 | -0.75(-3.30%) |
Jan 24, 2020 | 23.17 | 23.17 | 22.71 | 22.72 | 5,861 | -0.37(-1.60%) |
Jan 23, 2020 | 23.05 | 23.12 | 22.61 | 23.08 | 9,494 | -0.28(-1.22%) |
Jan 22, 2020 | 23.51 | 23.51 | 23.33 | 23.37 | 6,989 | -0.03(-0.11%) |
Jan 21, 2020 | 23.44 | 23.56 | 23.39 | 23.39 | 10,476 | -0.05(-0.19%) |
Jan 17, 2020 | 23.32 | 23.44 | 23.32 | 23.44 | 1,916 | +0.19(+0.80%) |
Jan 16, 2020 | 22.87 | 23.31 | 22.87 | 23.25 | 7,163 | +0.66(+2.94%) |
Jan 15, 2020 | 22.64 | 22.64 | 22.54 | 22.59 | 3,077 | +0.05(+0.23%) |
Jan 14, 2020 | 22.50 | 22.54 | 22.47 | 22.54 | 975 | +0.09(+0.42%) |
Jan 13, 2020 | 22.01 | 22.44 | 22.01 | 22.44 | 2,522 | +0.34(+1.54%) |
Jan 10, 2020 | 22.25 | 22.25 | 22.10 | 22.10 | 676 | -0.01(-0.04%) |
Jan 09, 2020 | 22.05 | 22.11 | 22.05 | 22.11 | 1,667 | +0.30(+1.38%) |
Jan 08, 2020 | 21.83 | 21.89 | 21.81 | 21.81 | 3,373 | -0.01(-0.03%) |
Jan 07, 2020 | 21.80 | 21.84 | 21.79 | 21.82 | 2,204 | +0.20(+0.92%) |
Jan 06, 2020 | 21.74 | 21.74 | 21.50 | 21.62 | 3,724 | -0.28(-1.28%) |
Jan 03, 2020 | 22.14 | 22.14 | 21.90 | 21.90 | 2,254 | -0.37(-1.64%) |
Jan 02, 2020 | 22.09 | 22.29 | 22.09 | 22.27 | 5,638 | +0.27(+1.22%) |
Dec 31, 2019 | 21.96 | 22.00 | 21.95 | 22.00 | 789 | +0.25(+1.13%) |
Dec 30, 2019 | 21.86 | 21.88 | 21.75 | 21.75 | 4,133 | +0.00(+0.00%) |
Dec 27, 2019 | 21.74 | 21.80 | 21.69 | 21.75 | 2,817 | +0.08(+0.36%) |
Dec 26, 2019 | 21.73 | 21.73 | 21.67 | 21.67 | 852 | +0.11(+0.50%) |
Dec 24, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 563 | -0.11(-0.50%) |
Dec 23, 2019 | 21.64 | 21.72 | 21.60 | 21.67 | 1,945 | +0.11(+0.53%) |
Dec 20, 2019 | 21.54 | 21.56 | 21.54 | 21.56 | 1,467 | +0.05(+0.24%) |
Dec 19, 2019 | 21.60 | 21.60 | 21.43 | 21.51 | 3,213 | +0.05(+0.24%) |
Dec 18, 2019 | 21.48 | 21.48 | 21.44 | 21.46 | 980 | -0.19(-0.86%) |
Dec 17, 2019 | 21.52 | 21.64 | 21.52 | 21.64 | 1,403 | +0.36(+1.68%) |
Dec 16, 2019 | 21.42 | 21.42 | 21.29 | 21.29 | 828 | +0.26(+1.25%) |
Dec 13, 2019 | 21.24 | 21.29 | 21.00 | 21.02 | 4,177 | -0.39(-1.82%) |
Dec 12, 2019 | 21.39 | 21.44 | 21.25 | 21.41 | 6,508 | +0.30(+1.43%) |
Dec 11, 2019 | 21.11 | 21.15 | 21.09 | 21.11 | 1,175 | +0.16(+0.75%) |
Dec 10, 2019 | 21.08 | 21.08 | 20.96 | 20.96 | 980 | +0.01(+0.03%) |
Dec 09, 2019 | 21.18 | 21.24 | 20.95 | 20.95 | 5,673 | -0.41(-1.90%) |
Dec 06, 2019 | 21.35 | 21.42 | 21.31 | 21.36 | 7,677 | +0.14(+0.68%) |
Dec 05, 2019 | 21.35 | 21.35 | 21.21 | 21.21 | 4,893 | +0.02(+0.09%) |
Dec 04, 2019 | 21.32 | 21.32 | 21.17 | 21.19 | 4,056 | +0.31(+1.48%) |
Dec 03, 2019 | 20.97 | 20.97 | 20.82 | 20.89 | 2,532 | -0.19(-0.92%) |