Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.14 | 20.18 | 20.03 | 20.18 | 21,851 | -0.32(-1.55%) |
Feb 27, 2020 | 20.53 | 20.64 | 20.39 | 20.49 | 1,400 | -0.06(-0.31%) |
Feb 26, 2020 | 20.63 | 20.63 | 20.53 | 20.56 | 1,363 | +0.41(+2.03%) |
Feb 25, 2020 | 20.24 | 20.32 | 20.15 | 20.15 | 1,636 | -0.31(-1.52%) |
Feb 24, 2020 | 20.44 | 20.46 | 20.44 | 20.46 | 247 | -0.62(-2.95%) |
Feb 21, 2020 | 21.08 | 21.08 | 21.08 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 21.08 | 21.08 | 21.08 | 0 | -0.28(-1.33%) | |
Feb 19, 2020 | 21.42 | 21.42 | 21.36 | 21.36 | 182 | +0.13(+0.63%) |
Feb 18, 2020 | 21.40 | 21.40 | 21.23 | 21.23 | 589 | -0.12(-0.55%) |
Feb 14, 2020 | 21.44 | 21.44 | 21.35 | 21.35 | 122 | +0.19(+0.89%) |
Feb 13, 2020 | 21.15 | 21.16 | 21.15 | 21.16 | 247 | -0.07(-0.31%) |
Feb 12, 2020 | 21.33 | 21.33 | 21.23 | 21.23 | 714 | +0.33(+1.58%) |
Feb 11, 2020 | 20.94 | 20.94 | 20.79 | 20.89 | 5,421 | +0.49(+2.42%) |
Feb 10, 2020 | 20.22 | 20.40 | 20.22 | 20.40 | 1,070 | +0.14(+0.67%) |
Feb 07, 2020 | 20.27 | 20.27 | 20.27 | 1 | +0.00(+0.00%) | |
Feb 06, 2020 | 20.34 | 20.34 | 20.25 | 20.27 | 2,153 | +0.17(+0.83%) |
Feb 05, 2020 | 20.10 | 20.10 | 20.10 | 12 | +0.00(+0.00%) | |
Feb 04, 2020 | 19.90 | 20.17 | 19.90 | 20.10 | 2,671 | +0.75(+3.85%) |
Feb 03, 2020 | 19.41 | 19.46 | 19.27 | 19.35 | 29,341 | +0.14(+0.72%) |
Jan 31, 2020 | 19.27 | 19.28 | 19.22 | 19.22 | 491 | -0.49(-2.50%) |
Jan 30, 2020 | 19.75 | 19.75 | 19.54 | 19.71 | 1,276 | -0.40(-2.00%) |
Jan 29, 2020 | 20.15 | 20.23 | 20.03 | 20.11 | 4,254 | +0.04(+0.22%) |
Jan 28, 2020 | 20.07 | 20.15 | 20.07 | 20.07 | 998 | +0.13(+0.64%) |
Jan 27, 2020 | 19.88 | 19.97 | 19.77 | 19.94 | 2,352 | -0.80(-3.86%) |
Jan 24, 2020 | 20.95 | 20.95 | 20.71 | 20.74 | 736 | -0.24(-1.16%) |
Jan 23, 2020 | 21.01 | 21.01 | 20.69 | 20.98 | 4,675 | -0.41(-1.90%) |
Jan 22, 2020 | 21.42 | 21.42 | 21.39 | 21.39 | 1,006 | -0.03(-0.13%) |
Jan 21, 2020 | 21.85 | 21.85 | 21.31 | 21.42 | 1,994 | -0.86(-3.86%) |
Jan 17, 2020 | 22.28 | 22.28 | 22.28 | 57 | +0.00(+0.00%) | |
Jan 16, 2020 | 22.20 | 22.28 | 22.20 | 22.28 | 1,590 | +0.15(+0.70%) |
Jan 15, 2020 | 22.12 | 22.12 | 22.12 | 12 | +0.00(+0.00%) | |
Jan 14, 2020 | 22.06 | 22.15 | 22.05 | 22.12 | 1,104 | -0.08(-0.37%) |
Jan 13, 2020 | 22.16 | 22.23 | 22.08 | 22.21 | 2,528 | -0.17(-0.75%) |
Jan 10, 2020 | 22.43 | 22.43 | 22.37 | 22.37 | 6,383 | +0.00(+0.02%) |
Jan 09, 2020 | 22.26 | 22.37 | 22.26 | 22.37 | 122 | +0.20(+0.88%) |
Jan 08, 2020 | 22.17 | 22.17 | 22.17 | 51 | +0.00(+0.00%) | |
Jan 07, 2020 | 22.15 | 22.17 | 22.15 | 22.17 | 398 | +0.15(+0.70%) |
Jan 06, 2020 | 21.93 | 22.02 | 21.93 | 22.02 | 122 | -0.30(-1.35%) |
Jan 03, 2020 | 22.32 | 22.32 | 22.32 | 46 | +0.00(+0.00%) | |
Jan 02, 2020 | 22.32 | 22.32 | 22.32 | 22.32 | 185 | +0.37(+1.69%) |
Dec 31, 2019 | 21.74 | 21.95 | 21.73 | 21.95 | 245 | +0.13(+0.59%) |
Dec 30, 2019 | 22.04 | 22.04 | 21.82 | 21.82 | 3,136 | +0.16(+0.76%) |
Dec 27, 2019 | 21.64 | 21.71 | 21.64 | 21.66 | 859 | +0.19(+0.87%) |
Dec 26, 2019 | 21.25 | 21.48 | 21.25 | 21.47 | 3,555 | +0.26(+1.21%) |
Dec 24, 2019 | 21.21 | 21.21 | 21.21 | 148 | +0.00(+0.00%) | |
Dec 23, 2019 | 21.21 | 21.21 | 21.21 | 96 | +0.00(+0.00%) | |
Dec 20, 2019 | 21.18 | 21.35 | 21.15 | 21.21 | 613 | +0.06(+0.27%) |
Dec 19, 2019 | 21.13 | 21.16 | 21.13 | 21.15 | 726 | -0.05(-0.25%) |
Dec 18, 2019 | 21.11 | 21.21 | 21.11 | 21.21 | 168 | -0.00(-0.02%) |
Dec 17, 2019 | 21.10 | 21.21 | 21.10 | 21.21 | 2,193 | +0.11(+0.54%) |
Dec 16, 2019 | 21.05 | 21.12 | 21.05 | 21.10 | 1,356 | +0.06(+0.29%) |
Dec 13, 2019 | 21.04 | 21.04 | 21.04 | 245 | +0.20(+0.94%) | |
Dec 12, 2019 | 20.77 | 20.84 | 20.77 | 20.84 | 396 | +0.12(+0.56%) |
Dec 11, 2019 | 20.58 | 20.72 | 20.58 | 20.72 | 2,407 | +0.28(+1.37%) |
Dec 10, 2019 | 20.44 | 20.44 | 20.44 | 48 | +0.00(+0.00%) | |
Dec 09, 2019 | 20.44 | 20.44 | 20.44 | 133 | +0.00(+0.00%) | |
Dec 06, 2019 | 20.55 | 20.55 | 20.44 | 20.44 | 123 | +0.20(+1.01%) |
Dec 05, 2019 | 20.24 | 20.24 | 20.24 | 4 | +0.00(+0.00%) | |
Dec 04, 2019 | 20.16 | 20.24 | 20.16 | 20.24 | 793 | +0.13(+0.64%) |
Dec 03, 2019 | 20.11 | 20.11 | 20.11 | 2 | +0.00(+0.00%) |