Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.99 | 22.99 | 22.99 | 0 | +0.99(+4.50%) | |
Feb 27, 2020 | 22.20 | 22.99 | 22.00 | 22.00 | 4,045 | -0.99(-4.31%) |
Feb 26, 2020 | 23.25 | 23.25 | 22.15 | 22.99 | 8,832 | +0.04(+0.17%) |
Feb 25, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 190 | -0.05(-0.22%) |
Feb 24, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 300 | +0.05(+0.22%) |
Feb 21, 2020 | 22.95 | 22.95 | 22.95 | 22.95 | 300 | -0.51(-2.17%) |
Feb 20, 2020 | 22.95 | 23.46 | 22.85 | 23.46 | 425 | -0.34(-1.43%) |
Feb 19, 2020 | 23.10 | 23.80 | 22.85 | 23.80 | 674 | +0.80(+3.48%) |
Feb 18, 2020 | 23.95 | 23.95 | 22.87 | 23.00 | 743 | +0.15(+0.66%) |
Feb 14, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 100 | -0.60(-2.56%) |
Feb 13, 2020 | 23.44 | 23.45 | 22.81 | 23.45 | 1,470 | +0.45(+1.96%) |
Feb 12, 2020 | 23.44 | 23.44 | 23.00 | 23.00 | 1,750 | -0.05(-0.22%) |
Feb 11, 2020 | 23.48 | 23.50 | 23.05 | 23.05 | 1,606 | -0.41(-1.75%) |
Feb 10, 2020 | 23.30 | 23.46 | 23.30 | 23.46 | 200 | +0.66(+2.89%) |
Feb 07, 2020 | 23.76 | 23.76 | 22.80 | 22.80 | 1,500 | -0.76(-3.23%) |
Feb 06, 2020 | 23.60 | 23.76 | 23.00 | 23.56 | 2,799 | -0.20(-0.83%) |
Feb 05, 2020 | 23.75 | 23.76 | 23.75 | 23.76 | 800 | +0.06(+0.24%) |
Feb 04, 2020 | 23.60 | 23.70 | 23.60 | 23.70 | 792 | +0.60(+2.60%) |
Feb 03, 2020 | 23.35 | 23.60 | 23.10 | 23.10 | 1,199 | -0.25(-1.07%) |
Jan 31, 2020 | 23.35 | 23.35 | 23.10 | 23.35 | 1,300 | +0.00(+0.00%) |
Jan 30, 2020 | 23.01 | 23.35 | 23.01 | 23.35 | 352 | +0.05(+0.21%) |
Jan 29, 2020 | 23.11 | 23.35 | 23.00 | 23.30 | 1,650 | -0.05(-0.21%) |
Jan 28, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 345 | +0.06(+0.26%) |
Jan 27, 2020 | 23.20 | 23.30 | 23.20 | 23.29 | 1,410 | +0.19(+0.82%) |
Jan 24, 2020 | 23.25 | 23.25 | 23.10 | 23.10 | 400 | +0.00(+0.00%) |
Jan 23, 2020 | 23.30 | 23.30 | 23.10 | 23.10 | 513 | +0.02(+0.09%) |
Jan 22, 2020 | 23.15 | 23.40 | 23.08 | 23.08 | 2,650 | -0.32(-1.37%) |
Jan 21, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 101 | -0.10(-0.43%) |
Jan 16, 2020 | 23.50 | 23.50 | 23.50 | 0 | -0.26(-1.09%) | |
Jan 15, 2020 | 23.20 | 23.76 | 23.10 | 23.76 | 415 | +0.02(+0.08%) |
Jan 14, 2020 | 23.21 | 23.74 | 23.21 | 23.74 | 700 | +0.53(+2.28%) |
Jan 13, 2020 | 24.00 | 24.12 | 23.21 | 23.21 | 500 | -1.04(-4.29%) |
Jan 10, 2020 | 24.24 | 24.25 | 24.24 | 24.25 | 500 | -0.49(-1.98%) |
Jan 09, 2020 | 24.24 | 24.74 | 24.10 | 24.74 | 2,711 | +1.53(+6.59%) |
Jan 08, 2020 | 24.25 | 24.25 | 23.21 | 23.21 | 1,120 | -0.79(-3.29%) |
Jan 07, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 427 | -0.75(-3.03%) |
Jan 06, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 700 | +0.00(+0.00%) |
Jan 03, 2020 | 24.70 | 24.75 | 24.70 | 24.75 | 1,300 | +0.00(+0.00%) |
Jan 02, 2020 | 24.75 | 24.75 | 24.75 | 101 | +0.00(+0.00%) | |
Dec 31, 2019 | 24.50 | 24.75 | 24.50 | 24.75 | 600 | +1.65(+7.14%) |
Dec 30, 2019 | 24.00 | 24.75 | 23.06 | 23.10 | 2,578 | +0.08(+0.35%) |
Dec 27, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 2,000 | -0.73(-3.07%) |
Dec 26, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 251 | -0.25(-1.04%) |
Dec 24, 2019 | 23.50 | 24.00 | 23.50 | 24.00 | 5,100 | +1.24(+5.45%) |
Dec 23, 2019 | 22.76 | 22.76 | 22.76 | 22.76 | 406 | -0.16(-0.70%) |
Dec 20, 2019 | 22.75 | 23.25 | 22.75 | 22.92 | 5,200 | +0.31(+1.37%) |
Dec 19, 2019 | 22.75 | 22.75 | 22.61 | 22.61 | 1,120 | +0.11(+0.49%) |
Dec 18, 2019 | 22.75 | 23.00 | 22.50 | 22.50 | 1,900 | +0.00(+0.00%) |
Dec 17, 2019 | 23.00 | 23.00 | 22.50 | 22.50 | 1,727 | -0.50(-2.17%) |
Dec 16, 2019 | 23.00 | 23.00 | 22.50 | 23.00 | 4,230 | -0.02(-0.09%) |
Dec 13, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 200 | +0.02(+0.09%) |
Dec 12, 2019 | 22.80 | 23.25 | 22.80 | 23.00 | 2,986 | +0.50(+2.22%) |
Dec 11, 2019 | 23.00 | 23.00 | 22.30 | 22.50 | 2,375 | -0.27(-1.19%) |
Dec 10, 2019 | 22.77 | 22.77 | 22.77 | 22.77 | 500 | -0.98(-4.13%) |
Dec 09, 2019 | 23.75 | 23.75 | 23.75 | 23.75 | 131 | +1.43(+6.41%) |
Dec 06, 2019 | 23.50 | 23.50 | 22.27 | 22.32 | 4,200 | -1.68(-7.00%) |
Dec 05, 2019 | 22.40 | 24.10 | 22.40 | 24.00 | 1,754 | +1.85(+8.35%) |
Dec 04, 2019 | 23.90 | 23.90 | 22.15 | 22.15 | 1,089 | -1.75(-7.32%) |