Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.59 | 20.96 | 20.59 | 20.95 | 28,000 | -0.16(-0.76%) |
Feb 27, 2020 | 21.55 | 21.64 | 21.11 | 21.11 | 830 | -0.62(-2.84%) |
Feb 26, 2020 | 21.73 | 21.73 | 21.73 | 21.73 | 90 | +0.03(+0.13%) |
Feb 25, 2020 | 21.70 | 21.70 | 21.70 | 21.70 | 25 | -0.53(-2.41%) |
Feb 24, 2020 | 22.31 | 22.31 | 22.24 | 22.24 | 4,321 | -0.97(-4.20%) |
Feb 21, 2020 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | -0.15(-0.63%) |
Feb 20, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 53 | -0.14(-0.59%) |
Feb 19, 2020 | 23.45 | 23.50 | 23.45 | 23.50 | 704 | +0.16(+0.67%) |
Feb 18, 2020 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | -0.11(-0.45%) |
Feb 14, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 0 | +0.00(+0.01%) |
Feb 13, 2020 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.16(-0.66%) |
Feb 12, 2020 | 23.61 | 23.61 | 23.60 | 23.60 | 511 | +0.12(+0.51%) |
Feb 11, 2020 | 23.52 | 23.52 | 23.46 | 23.48 | 631 | +0.14(+0.61%) |
Feb 10, 2020 | 23.28 | 23.34 | 23.28 | 23.34 | 3,745 | +0.04(+0.16%) |
Feb 07, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | -0.21(-0.88%) |
Feb 06, 2020 | 23.51 | 23.51 | 23.51 | 23.51 | 0 | +0.10(+0.41%) |
Feb 05, 2020 | 23.39 | 23.41 | 23.39 | 23.41 | 100 | +0.30(+1.30%) |
Feb 04, 2020 | 23.14 | 23.18 | 23.01 | 23.11 | 56,310 | +0.45(+1.99%) |
Feb 03, 2020 | 22.86 | 22.87 | 22.66 | 22.66 | 56,773 | -0.10(-0.43%) |
Jan 31, 2020 | 22.76 | 22.76 | 22.76 | 22.76 | 100 | -0.38(-1.66%) |
Jan 30, 2020 | 22.95 | 23.14 | 22.93 | 23.14 | 1,673 | -0.01(-0.06%) |
Jan 29, 2020 | 23.11 | 23.19 | 23.11 | 23.16 | 264 | +0.03(+0.11%) |
Jan 28, 2020 | 23.09 | 23.13 | 23.08 | 23.13 | 1,844 | +0.27(+1.16%) |
Jan 27, 2020 | 22.91 | 22.91 | 22.86 | 22.86 | 307 | -0.51(-2.18%) |
Jan 24, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | -0.06(-0.25%) |
Jan 23, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | -0.06(-0.27%) |
Jan 22, 2020 | 23.52 | 23.52 | 23.50 | 23.50 | 1,000 | -0.05(-0.20%) |
Jan 21, 2020 | 23.54 | 23.54 | 23.54 | 23.54 | 84 | -0.19(-0.82%) |
Jan 17, 2020 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.08(+0.32%) |
Jan 16, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 0 | +0.11(+0.45%) |
Jan 15, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 47 | -0.03(-0.13%) |
Jan 14, 2020 | 23.51 | 23.59 | 23.51 | 23.59 | 205 | -0.02(-0.10%) |
Jan 13, 2020 | 23.54 | 23.61 | 23.54 | 23.61 | 2,000 | +0.09(+0.39%) |
Jan 10, 2020 | 23.60 | 23.60 | 23.52 | 23.52 | 500 | -0.07(-0.31%) |
Jan 09, 2020 | 23.59 | 23.59 | 23.56 | 23.59 | 1,847 | +0.05(+0.23%) |
Jan 08, 2020 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.12(+0.52%) |
Jan 07, 2020 | 23.39 | 23.43 | 23.36 | 23.41 | 26,028 | -0.09(-0.36%) |
Jan 06, 2020 | 23.42 | 23.50 | 23.42 | 23.50 | 14,272 | +0.08(+0.32%) |
Jan 03, 2020 | 23.46 | 23.52 | 23.42 | 23.42 | 500 | -0.28(-1.18%) |
Jan 02, 2020 | 23.68 | 23.70 | 23.64 | 23.70 | 497 | +0.26(+1.13%) |
Dec 31, 2019 | 23.32 | 23.44 | 23.32 | 23.44 | 100 | +0.09(+0.38%) |
Dec 30, 2019 | 23.42 | 23.42 | 23.35 | 23.35 | 189 | -0.16(-0.70%) |
Dec 27, 2019 | 23.57 | 23.57 | 23.52 | 23.52 | 300 | +0.10(+0.41%) |
Dec 26, 2019 | 23.43 | 23.43 | 23.42 | 23.42 | 454 | +0.10(+0.41%) |
Dec 24, 2019 | 23.32 | 23.32 | 23.32 | 23.32 | 100 | -0.03(-0.12%) |
Dec 23, 2019 | 23.37 | 23.37 | 23.35 | 23.35 | 285 | +0.05(+0.20%) |
Dec 20, 2019 | 23.32 | 23.32 | 23.31 | 23.31 | 400 | +0.05(+0.23%) |
Dec 19, 2019 | 23.24 | 23.25 | 23.24 | 23.25 | 100 | +0.03(+0.13%) |
Dec 18, 2019 | 23.25 | 23.25 | 23.22 | 23.22 | 100 | -0.22(-0.94%) |
Dec 17, 2019 | 23.47 | 23.47 | 23.44 | 23.44 | 100 | -0.07(-0.31%) |
Dec 16, 2019 | 23.54 | 23.54 | 23.51 | 23.51 | 100 | +0.24(+1.02%) |
Dec 13, 2019 | 23.28 | 23.29 | 23.28 | 23.28 | 100 | +0.08(+0.34%) |
Dec 12, 2019 | 23.19 | 23.20 | 23.19 | 23.20 | 100 | +0.18(+0.80%) |
Dec 11, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.15(+0.68%) |
Dec 10, 2019 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.07(+0.30%) |
Dec 09, 2019 | 22.81 | 22.81 | 22.79 | 22.79 | 241 | -0.14(-0.62%) |
Dec 06, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | +0.14(+0.62%) |
Dec 05, 2019 | 22.79 | 22.79 | 22.79 | 22.79 | 58 | -0.01(-0.05%) |
Dec 04, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.19(+0.85%) |
Dec 03, 2019 | 22.49 | 22.61 | 22.49 | 22.61 | 1,940 | -0.02(-0.07%) |