Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.95 | 21.07 | 20.21 | 20.75 | 16,412 | -0.32(-1.51%) |
Feb 27, 2020 | 21.23 | 21.35 | 20.96 | 21.06 | 14,121 | -0.34(-1.57%) |
Feb 26, 2020 | 21.54 | 21.73 | 21.40 | 21.40 | 5,023 | -0.20(-0.93%) |
Feb 25, 2020 | 21.70 | 21.76 | 21.40 | 21.60 | 9,563 | -0.11(-0.52%) |
Feb 24, 2020 | 21.73 | 21.77 | 21.52 | 21.71 | 3,843 | -0.06(-0.28%) |
Feb 21, 2020 | 21.65 | 21.77 | 21.63 | 21.77 | 5,049 | +0.04(+0.20%) |
Feb 20, 2020 | 21.65 | 21.73 | 21.63 | 21.73 | 5,185 | +0.03(+0.12%) |
Feb 19, 2020 | 21.59 | 21.77 | 21.54 | 21.70 | 4,885 | -0.03(-0.16%) |
Feb 18, 2020 | 21.77 | 21.77 | 21.49 | 21.74 | 6,281 | +0.11(+0.52%) |
Feb 14, 2020 | 21.65 | 21.77 | 21.45 | 21.63 | 6,082 | -0.04(-0.18%) |
Feb 13, 2020 | 21.77 | 21.77 | 21.47 | 21.66 | 3,715 | -0.20(-0.94%) |
Feb 12, 2020 | 21.83 | 21.87 | 21.46 | 21.87 | 9,097 | +0.22(+1.02%) |
Feb 11, 2020 | 21.78 | 21.90 | 21.57 | 21.65 | 6,581 | +0.03(+0.15%) |
Feb 10, 2020 | 21.94 | 21.94 | 21.62 | 21.62 | 3,102 | -0.51(-2.32%) |
Feb 07, 2020 | 22.02 | 22.26 | 22.00 | 22.13 | 3,672 | -0.13(-0.59%) |
Feb 06, 2020 | 21.85 | 22.46 | 21.78 | 22.26 | 6,393 | +0.00(+0.00%) |
Feb 05, 2020 | 21.63 | 22.26 | 21.44 | 22.26 | 1,564 | +0.53(+2.44%) |
Feb 04, 2020 | 21.77 | 21.77 | 21.57 | 21.73 | 2,321 | +0.05(+0.25%) |
Feb 03, 2020 | 21.66 | 22.35 | 21.25 | 21.68 | 6,502 | -0.24(-1.11%) |
Jan 31, 2020 | 22.33 | 22.33 | 21.36 | 21.92 | 4,361 | -0.30(-1.33%) |
Jan 30, 2020 | 22.32 | 22.35 | 21.90 | 22.22 | 4,174 | -0.04(-0.20%) |
Jan 29, 2020 | 21.96 | 22.35 | 21.36 | 22.26 | 4,352 | +0.42(+1.91%) |
Jan 28, 2020 | 21.29 | 22.16 | 21.18 | 21.84 | 13,209 | +0.39(+1.83%) |
Jan 27, 2020 | 22.08 | 22.18 | 21.45 | 21.45 | 7,537 | -0.90(-4.02%) |
Jan 24, 2020 | 22.65 | 22.65 | 22.26 | 22.35 | 6,541 | -0.01(-0.04%) |
Jan 23, 2020 | 22.65 | 22.74 | 22.35 | 22.36 | 7,988 | -0.30(-1.31%) |
Jan 22, 2020 | 22.40 | 22.65 | 22.22 | 22.65 | 3,835 | +0.23(+1.01%) |
Jan 21, 2020 | 22.44 | 22.44 | 22.27 | 22.43 | 4,706 | +0.17(+0.78%) |
Jan 17, 2020 | 22.10 | 22.25 | 22.08 | 22.25 | 5,394 | +0.17(+0.79%) |
Jan 16, 2020 | 22.22 | 22.26 | 22.05 | 22.08 | 3,474 | -0.09(-0.39%) |
Jan 15, 2020 | 22.64 | 22.64 | 22.13 | 22.17 | 5,116 | +0.03(+0.16%) |
Jan 14, 2020 | 22.51 | 22.64 | 22.05 | 22.13 | 3,269 | -0.41(-1.82%) |
Jan 13, 2020 | 22.13 | 22.81 | 22.05 | 22.54 | 5,844 | +0.32(+1.45%) |
Jan 10, 2020 | 22.13 | 22.22 | 22.13 | 22.22 | 3,443 | +0.09(+0.39%) |
Jan 09, 2020 | 22.36 | 22.39 | 22.05 | 22.13 | 2,802 | -0.01(-0.04%) |
Jan 08, 2020 | 22.22 | 22.74 | 20.95 | 22.14 | 4,935 | -0.62(-2.72%) |
Jan 07, 2020 | 23.06 | 23.06 | 22.56 | 22.76 | 2,673 | -0.31(-1.33%) |
Jan 06, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 2,199 | -0.03(-0.11%) |
Jan 03, 2020 | 24.16 | 24.16 | 23.09 | 23.09 | 1,147 | -0.17(-0.75%) |
Jan 02, 2020 | 23.10 | 23.26 | 23.10 | 23.26 | 842 | +0.53(+2.34%) |
Dec 31, 2019 | 23.19 | 23.26 | 22.73 | 22.73 | 1,951 | -0.40(-1.73%) |
Dec 30, 2019 | 23.31 | 23.63 | 22.98 | 23.13 | 2,586 | +0.22(+0.95%) |
Dec 27, 2019 | 23.52 | 23.52 | 22.92 | 22.92 | 2,524 | -0.46(-1.97%) |
Dec 26, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 2,047 | +0.16(+0.67%) |
Dec 24, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 573 | +0.00(+0.00%) |
Dec 23, 2019 | 23.32 | 23.32 | 23.19 | 23.22 | 2,945 | +0.11(+0.49%) |
Dec 20, 2019 | 23.39 | 23.52 | 23.11 | 23.11 | 3,328 | -0.42(-1.78%) |
Dec 19, 2019 | 23.12 | 23.53 | 23.12 | 23.52 | 3,204 | +0.00(+0.00%) |
Dec 18, 2019 | 23.88 | 24.05 | 23.35 | 23.52 | 4,146 | +0.22(+0.93%) |
Dec 17, 2019 | 24.13 | 24.18 | 23.25 | 23.31 | 14,922 | -0.78(-3.22%) |
Dec 16, 2019 | 23.92 | 24.33 | 23.92 | 24.08 | 10,670 | +0.12(+0.51%) |
Dec 13, 2019 | 25.01 | 25.09 | 23.96 | 23.96 | 18,478 | +0.07(+0.29%) |
Dec 12, 2019 | 22.78 | 24.51 | 22.78 | 23.89 | 10,008 | +1.23(+5.42%) |
Dec 11, 2019 | 22.29 | 23.02 | 22.29 | 22.66 | 3,538 | +0.53(+2.40%) |
Dec 10, 2019 | 22.10 | 22.39 | 22.10 | 22.13 | 12,520 | -0.30(-1.36%) |
Dec 09, 2019 | 22.19 | 22.44 | 22.19 | 22.44 | 5,472 | +0.35(+1.58%) |
Dec 06, 2019 | 22.44 | 22.44 | 22.06 | 22.09 | 8,263 | -0.25(-1.13%) |
Dec 05, 2019 | 22.44 | 22.44 | 22.34 | 22.34 | 2,203 | -0.06(-0.27%) |
Dec 04, 2019 | 22.01 | 22.52 | 22.01 | 22.40 | 9,283 | -0.03(-0.16%) |
Dec 03, 2019 | 21.74 | 22.44 | 21.74 | 22.44 | 3,780 | +0.47(+2.14%) |