Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.15 | 21.26 | 20.40 | 20.94 | 16,261 | -0.32(-1.51%) |
Feb 27, 2020 | 21.43 | 21.54 | 21.15 | 21.26 | 13,992 | -0.34(-1.57%) |
Feb 26, 2020 | 21.74 | 21.93 | 21.60 | 21.60 | 4,977 | -0.20(-0.93%) |
Feb 25, 2020 | 21.90 | 21.96 | 21.60 | 21.80 | 9,476 | -0.11(-0.52%) |
Feb 24, 2020 | 21.93 | 21.98 | 21.72 | 21.91 | 3,808 | -0.06(-0.28%) |
Feb 21, 2020 | 21.85 | 21.98 | 21.83 | 21.98 | 5,003 | +0.04(+0.20%) |
Feb 20, 2020 | 21.85 | 21.93 | 21.83 | 21.93 | 5,137 | +0.03(+0.12%) |
Feb 19, 2020 | 21.79 | 21.98 | 21.74 | 21.90 | 4,841 | -0.04(-0.16%) |
Feb 18, 2020 | 21.98 | 21.98 | 21.68 | 21.94 | 6,223 | +0.11(+0.52%) |
Feb 14, 2020 | 21.85 | 21.98 | 21.65 | 21.83 | 6,027 | -0.04(-0.18%) |
Feb 13, 2020 | 21.98 | 21.98 | 21.67 | 21.87 | 3,681 | -0.21(-0.94%) |
Feb 12, 2020 | 22.03 | 22.07 | 21.66 | 22.07 | 9,014 | +0.22(+1.02%) |
Feb 11, 2020 | 21.98 | 22.10 | 21.77 | 21.85 | 6,520 | +0.03(+0.15%) |
Feb 10, 2020 | 22.14 | 22.14 | 21.82 | 21.82 | 3,073 | -0.52(-2.32%) |
Feb 07, 2020 | 22.22 | 22.47 | 22.20 | 22.34 | 3,639 | -0.13(-0.59%) |
Feb 06, 2020 | 22.05 | 22.67 | 21.98 | 22.47 | 6,335 | +0.00(+0.00%) |
Feb 05, 2020 | 21.83 | 22.47 | 21.64 | 22.47 | 1,550 | +0.54(+2.44%) |
Feb 04, 2020 | 21.98 | 21.98 | 21.77 | 21.93 | 2,300 | +0.05(+0.25%) |
Feb 03, 2020 | 21.86 | 22.56 | 21.45 | 21.88 | 6,443 | -0.25(-1.11%) |
Jan 31, 2020 | 22.54 | 22.54 | 21.56 | 22.12 | 4,321 | -0.30(-1.33%) |
Jan 30, 2020 | 22.53 | 22.56 | 22.10 | 22.42 | 4,135 | -0.04(-0.20%) |
Jan 29, 2020 | 22.16 | 22.56 | 21.55 | 22.47 | 4,312 | +0.42(+1.91%) |
Jan 28, 2020 | 21.49 | 22.36 | 21.38 | 22.05 | 13,088 | +0.40(+1.83%) |
Jan 27, 2020 | 22.28 | 22.39 | 21.65 | 21.65 | 7,467 | -0.91(-4.02%) |
Jan 24, 2020 | 22.86 | 22.86 | 22.46 | 22.56 | 6,482 | -0.01(-0.04%) |
Jan 23, 2020 | 22.86 | 22.95 | 22.56 | 22.56 | 7,914 | -0.30(-1.31%) |
Jan 22, 2020 | 22.61 | 22.86 | 22.43 | 22.86 | 3,800 | +0.23(+1.01%) |
Jan 21, 2020 | 22.65 | 22.65 | 22.48 | 22.63 | 4,663 | +0.18(+0.78%) |
Jan 17, 2020 | 22.30 | 22.46 | 22.28 | 22.46 | 5,344 | +0.18(+0.79%) |
Jan 16, 2020 | 22.42 | 22.47 | 22.26 | 22.28 | 3,442 | -0.09(-0.39%) |
Jan 15, 2020 | 22.85 | 22.85 | 22.34 | 22.37 | 5,069 | +0.04(+0.16%) |
Jan 14, 2020 | 22.71 | 22.85 | 22.26 | 22.34 | 3,239 | -0.41(-1.82%) |
Jan 13, 2020 | 22.34 | 23.03 | 22.26 | 22.75 | 5,790 | +0.33(+1.45%) |
Jan 10, 2020 | 22.34 | 22.42 | 22.33 | 22.42 | 3,411 | +0.09(+0.39%) |
Jan 09, 2020 | 22.56 | 22.60 | 22.26 | 22.34 | 2,777 | -0.01(-0.04%) |
Jan 08, 2020 | 22.42 | 22.95 | 21.15 | 22.34 | 4,889 | -0.62(-2.72%) |
Jan 07, 2020 | 23.28 | 23.28 | 22.77 | 22.97 | 2,648 | -0.31(-1.33%) |
Jan 06, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 2,178 | -0.03(-0.11%) |
Jan 03, 2020 | 24.38 | 24.38 | 23.30 | 23.30 | 1,137 | -0.18(-0.75%) |
Jan 02, 2020 | 23.31 | 23.48 | 23.31 | 23.48 | 834 | +0.54(+2.34%) |
Dec 31, 2019 | 23.41 | 23.48 | 22.94 | 22.94 | 1,933 | -0.40(-1.73%) |
Dec 30, 2019 | 23.52 | 23.85 | 23.19 | 23.35 | 2,563 | +0.22(+0.95%) |
Dec 27, 2019 | 23.74 | 23.74 | 23.13 | 23.13 | 2,501 | -0.47(-1.97%) |
Dec 26, 2019 | 23.59 | 23.59 | 23.59 | 23.59 | 2,028 | +0.16(+0.67%) |
Dec 24, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 568 | +0.00(+0.00%) |
Dec 23, 2019 | 23.53 | 23.53 | 23.40 | 23.43 | 2,918 | +0.11(+0.49%) |
Dec 20, 2019 | 23.61 | 23.74 | 23.32 | 23.32 | 3,297 | -0.42(-1.78%) |
Dec 19, 2019 | 23.34 | 23.75 | 23.34 | 23.74 | 3,175 | +0.00(+0.00%) |
Dec 18, 2019 | 24.10 | 24.27 | 23.57 | 23.74 | 4,108 | +0.22(+0.93%) |
Dec 17, 2019 | 24.36 | 24.40 | 23.46 | 23.52 | 14,785 | -0.78(-3.22%) |
Dec 16, 2019 | 24.14 | 24.55 | 24.14 | 24.31 | 10,572 | +0.12(+0.51%) |
Dec 13, 2019 | 25.25 | 25.33 | 24.18 | 24.18 | 18,308 | +0.07(+0.29%) |
Dec 12, 2019 | 23.00 | 24.74 | 23.00 | 24.11 | 9,916 | +1.24(+5.42%) |
Dec 11, 2019 | 22.49 | 23.23 | 22.49 | 22.87 | 3,505 | +0.54(+2.40%) |
Dec 10, 2019 | 22.30 | 22.59 | 22.30 | 22.34 | 12,405 | -0.31(-1.36%) |
Dec 09, 2019 | 22.40 | 22.64 | 22.40 | 22.64 | 5,422 | +0.35(+1.58%) |
Dec 06, 2019 | 22.64 | 22.64 | 22.27 | 22.29 | 8,187 | -0.26(-1.13%) |
Dec 05, 2019 | 22.64 | 22.64 | 22.55 | 22.55 | 2,183 | -0.06(-0.27%) |
Dec 04, 2019 | 22.21 | 22.73 | 22.21 | 22.61 | 9,198 | -0.04(-0.16%) |
Dec 03, 2019 | 21.94 | 22.64 | 21.94 | 22.64 | 3,745 | +0.47(+2.14%) |