Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.74 | 25.00 | 23.53 | 23.60 | 368,100 | +0.03(+0.13%) |
Feb 27, 2020 | 23.39 | 23.93 | 22.87 | 23.57 | 282,976 | +1.22(+5.46%) |
Feb 26, 2020 | 22.18 | 22.67 | 21.87 | 22.35 | 99,887 | -0.10(-0.45%) |
Feb 25, 2020 | 21.50 | 22.70 | 21.45 | 22.45 | 361,448 | +0.85(+3.94%) |
Feb 24, 2020 | 21.74 | 21.94 | 21.25 | 21.60 | 319,273 | +1.05(+5.11%) |
Feb 21, 2020 | 20.38 | 20.77 | 20.38 | 20.55 | 41,600 | +0.31(+1.53%) |
Feb 20, 2020 | 20.09 | 20.47 | 20.09 | 20.24 | 20,387 | +0.14(+0.72%) |
Feb 19, 2020 | 20.00 | 20.14 | 20.00 | 20.09 | 65,765 | -0.05(-0.27%) |
Feb 18, 2020 | 19.92 | 20.24 | 19.91 | 20.15 | 15,401 | +0.25(+1.26%) |
Feb 14, 2020 | 19.90 | 20.08 | 19.87 | 19.90 | 6,200 | -0.03(-0.15%) |
Feb 13, 2020 | 20.04 | 20.10 | 19.82 | 19.93 | 57,482 | +0.15(+0.76%) |
Feb 12, 2020 | 19.90 | 19.96 | 19.75 | 19.78 | 17,628 | -0.22(-1.10%) |
Feb 11, 2020 | 19.90 | 20.04 | 19.83 | 20.00 | 18,127 | -0.01(-0.03%) |
Feb 10, 2020 | 19.94 | 20.05 | 19.94 | 20.01 | 2,306 | -0.08(-0.41%) |
Feb 07, 2020 | 20.06 | 20.32 | 20.01 | 20.09 | 11,800 | +0.21(+1.06%) |
Feb 06, 2020 | 19.92 | 20.12 | 19.85 | 19.88 | 8,939 | -0.05(-0.25%) |
Feb 05, 2020 | 19.90 | 20.11 | 19.82 | 19.93 | 27,745 | -0.23(-1.14%) |
Feb 04, 2020 | 20.29 | 20.42 | 20.04 | 20.16 | 213,135 | -0.72(-3.45%) |
Feb 03, 2020 | 20.99 | 21.07 | 20.73 | 20.88 | 41,782 | -0.27(-1.28%) |
Jan 31, 2020 | 20.48 | 21.28 | 20.48 | 21.15 | 91,700 | +0.71(+3.47%) |
Jan 30, 2020 | 20.96 | 21.02 | 20.42 | 20.44 | 43,491 | -0.19(-0.92%) |
Jan 29, 2020 | 20.25 | 20.70 | 20.25 | 20.63 | 77,695 | +0.09(+0.45%) |
Jan 28, 2020 | 20.93 | 20.93 | 20.51 | 20.54 | 41,063 | -0.43(-2.06%) |
Jan 27, 2020 | 20.83 | 21.06 | 20.70 | 20.97 | 279,242 | +0.72(+3.56%) |
Jan 24, 2020 | 19.95 | 20.47 | 19.95 | 20.25 | 212,200 | +0.27(+1.35%) |
Jan 23, 2020 | 20.19 | 20.36 | 19.95 | 19.98 | 54,053 | +0.08(+0.42%) |
Jan 22, 2020 | 19.76 | 19.92 | 19.68 | 19.90 | 32,623 | +0.07(+0.34%) |
Jan 21, 2020 | 20.02 | 20.02 | 19.78 | 19.83 | 66,000 | +0.00(+0.00%) |
Jan 17, 2020 | 19.83 | 19.90 | 19.75 | 19.83 | 27,100 | +0.05(+0.25%) |
Jan 16, 2020 | 19.94 | 19.94 | 19.75 | 19.78 | 39,355 | -0.33(-1.64%) |
Jan 15, 2020 | 20.14 | 20.14 | 19.93 | 20.11 | 16,541 | -0.08(-0.40%) |
Jan 14, 2020 | 20.25 | 20.29 | 20.07 | 20.19 | 35,021 | -0.04(-0.20%) |
Jan 13, 2020 | 20.33 | 20.33 | 20.20 | 20.23 | 16,724 | -0.15(-0.74%) |
Jan 10, 2020 | 20.53 | 20.54 | 20.28 | 20.38 | 106,100 | -0.13(-0.63%) |
Jan 09, 2020 | 20.66 | 20.70 | 20.45 | 20.51 | 45,358 | -0.34(-1.63%) |
Jan 08, 2020 | 21.10 | 21.10 | 20.64 | 20.85 | 55,611 | -0.19(-0.90%) |
Jan 07, 2020 | 21.17 | 21.20 | 20.95 | 21.04 | 24,970 | -0.06(-0.28%) |
Jan 06, 2020 | 21.41 | 21.41 | 21.07 | 21.10 | 33,154 | -0.09(-0.42%) |
Jan 03, 2020 | 21.41 | 21.41 | 21.00 | 21.19 | 60,200 | +0.37(+1.77%) |
Jan 02, 2020 | 21.14 | 21.14 | 20.82 | 20.82 | 41,913 | -0.47(-2.21%) |
Dec 31, 2019 | 21.75 | 21.80 | 21.29 | 21.29 | 22,900 | -0.46(-2.11%) |
Dec 30, 2019 | 21.33 | 21.78 | 21.33 | 21.75 | 83,168 | +0.47(+2.21%) |
Dec 27, 2019 | 21.14 | 21.34 | 21.09 | 21.28 | 53,000 | +0.26(+1.24%) |
Dec 26, 2019 | 20.96 | 21.11 | 20.95 | 21.02 | 36,804 | -0.06(-0.28%) |
Dec 24, 2019 | 21.17 | 21.19 | 21.08 | 21.08 | 118,500 | -0.03(-0.14%) |
Dec 23, 2019 | 21.00 | 21.12 | 20.95 | 21.11 | 95,743 | +0.10(+0.48%) |
Dec 20, 2019 | 21.00 | 21.05 | 20.89 | 21.01 | 36,700 | -0.07(-0.33%) |
Dec 19, 2019 | 21.26 | 21.26 | 21.06 | 21.08 | 18,539 | -0.25(-1.17%) |
Dec 18, 2019 | 21.21 | 21.33 | 21.11 | 21.33 | 41,859 | +0.03(+0.13%) |
Dec 17, 2019 | 21.17 | 21.37 | 21.17 | 21.30 | 75,082 | +0.21(+1.01%) |
Dec 16, 2019 | 21.03 | 21.16 | 21.02 | 21.09 | 69,620 | -0.23(-1.08%) |
Dec 13, 2019 | 21.75 | 21.94 | 21.32 | 21.32 | 25,700 | -0.51(-2.34%) |
Dec 12, 2019 | 22.30 | 22.36 | 21.80 | 21.83 | 22,574 | -0.47(-2.11%) |
Dec 11, 2019 | 22.57 | 22.57 | 22.23 | 22.30 | 14,076 | -0.39(-1.72%) |
Dec 10, 2019 | 22.39 | 22.69 | 22.36 | 22.69 | 24,862 | +0.19(+0.84%) |
Dec 09, 2019 | 22.18 | 22.52 | 22.18 | 22.50 | 24,543 | +0.32(+1.44%) |
Dec 06, 2019 | 22.35 | 22.40 | 22.08 | 22.18 | 21,900 | -0.47(-2.08%) |
Dec 05, 2019 | 22.57 | 22.73 | 22.57 | 22.65 | 19,179 | -0.06(-0.26%) |
Dec 04, 2019 | 22.79 | 22.79 | 22.58 | 22.71 | 19,596 | -0.24(-1.05%) |
Dec 03, 2019 | 23.39 | 23.39 | 22.95 | 22.95 | 112,355 | +0.27(+1.19%) |