Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.02 | 22.06 | 21.92 | 22.05 | 100,779 | +0.12(+0.53%) |
Feb 27, 2020 | 21.99 | 22.00 | 21.91 | 21.93 | 39,366 | -0.06(-0.26%) |
Feb 26, 2020 | 22.03 | 22.05 | 21.97 | 21.99 | 22,074 | -0.00(-0.02%) |
Feb 25, 2020 | 22.02 | 22.03 | 21.97 | 22.00 | 20,627 | -0.00(-0.02%) |
Feb 24, 2020 | 22.07 | 22.07 | 21.97 | 22.00 | 47,571 | +0.05(+0.24%) |
Feb 21, 2020 | 21.92 | 21.99 | 21.92 | 21.95 | 12,424 | +0.03(+0.13%) |
Feb 20, 2020 | 21.88 | 21.92 | 21.87 | 21.92 | 31,063 | +0.05(+0.22%) |
Feb 19, 2020 | 21.89 | 21.89 | 21.87 | 21.87 | 11,272 | -0.01(-0.05%) |
Feb 18, 2020 | 21.85 | 21.94 | 21.85 | 21.88 | 24,368 | +0.05(+0.25%) |
Feb 14, 2020 | 21.84 | 21.87 | 21.82 | 21.83 | 23,354 | +0.01(+0.04%) |
Feb 13, 2020 | 21.81 | 21.85 | 21.81 | 21.82 | 8,195 | +0.02(+0.08%) |
Feb 12, 2020 | 21.83 | 21.84 | 21.79 | 21.80 | 24,335 | -0.03(-0.12%) |
Feb 11, 2020 | 21.85 | 21.87 | 21.83 | 21.83 | 19,525 | -0.02(-0.08%) |
Feb 10, 2020 | 21.85 | 21.87 | 21.83 | 21.84 | 9,323 | +0.03(+0.16%) |
Feb 07, 2020 | 21.83 | 21.83 | 21.81 | 21.81 | 6,327 | +0.03(+0.16%) |
Feb 06, 2020 | 21.73 | 21.78 | 21.72 | 21.77 | 23,504 | +0.03(+0.16%) |
Feb 05, 2020 | 21.76 | 21.76 | 21.73 | 21.74 | 21,051 | -0.04(-0.20%) |
Feb 04, 2020 | 21.77 | 21.79 | 21.77 | 21.78 | 11,678 | -0.08(-0.36%) |
Feb 03, 2020 | 21.83 | 21.86 | 21.80 | 21.86 | 26,234 | +0.01(+0.06%) |
Jan 31, 2020 | 21.83 | 21.85 | 21.82 | 21.85 | 20,038 | +0.04(+0.18%) |
Jan 30, 2020 | 21.81 | 21.82 | 21.79 | 21.81 | 6,012 | +0.01(+0.06%) |
Jan 29, 2020 | 21.78 | 21.79 | 21.74 | 21.79 | 24,268 | +0.05(+0.24%) |
Jan 28, 2020 | 21.76 | 21.77 | 21.74 | 21.74 | 9,994 | -0.03(-0.16%) |
Jan 27, 2020 | 21.76 | 21.78 | 21.75 | 21.78 | 17,019 | +0.04(+0.20%) |
Jan 24, 2020 | 21.71 | 21.74 | 21.70 | 21.73 | 11,862 | +0.07(+0.30%) |
Jan 23, 2020 | 21.67 | 21.74 | 21.64 | 21.67 | 3,730,636 | +0.02(+0.10%) |
Jan 22, 2020 | 21.61 | 21.66 | 21.61 | 21.65 | 8,048 | +0.02(+0.10%) |
Jan 21, 2020 | 21.62 | 21.64 | 21.59 | 21.63 | 37,069 | +0.05(+0.22%) |
Jan 17, 2020 | 21.58 | 21.58 | 21.54 | 21.58 | 4,030 | +0.00(+0.02%) |
Jan 16, 2020 | 21.59 | 21.59 | 21.56 | 21.57 | 23,171 | +0.01(+0.04%) |
Jan 15, 2020 | 21.56 | 21.59 | 21.54 | 21.56 | 6,745 | +0.03(+0.16%) |
Jan 14, 2020 | 21.50 | 21.54 | 21.50 | 21.53 | 13,121 | +0.01(+0.04%) |
Jan 13, 2020 | 21.53 | 21.53 | 21.51 | 21.52 | 5,978 | +0.02(+0.08%) |
Jan 10, 2020 | 21.49 | 21.51 | 21.49 | 21.50 | 6,679 | +0.04(+0.18%) |
Jan 09, 2020 | 21.42 | 21.47 | 21.41 | 21.46 | 8,917 | +0.00(+0.00%) |
Jan 08, 2020 | 21.47 | 21.49 | 21.43 | 21.46 | 6,460 | -0.01(-0.04%) |
Jan 07, 2020 | 21.54 | 21.54 | 21.46 | 21.47 | 13,723 | -0.06(-0.28%) |
Jan 06, 2020 | 21.54 | 21.55 | 21.51 | 21.53 | 6,491 | -0.01(-0.04%) |
Jan 03, 2020 | 21.49 | 21.54 | 21.49 | 21.54 | 4,030 | +0.08(+0.36%) |
Jan 02, 2020 | 21.49 | 21.49 | 21.46 | 21.46 | 1,539 | +0.08(+0.37%) |
Dec 31, 2019 | 21.42 | 21.44 | 21.39 | 21.39 | 13,704 | -0.04(-0.20%) |
Dec 30, 2019 | 21.40 | 21.43 | 21.38 | 21.43 | 6,671 | -0.02(-0.08%) |
Dec 27, 2019 | 21.47 | 21.47 | 21.45 | 21.45 | 1,612 | +0.03(+0.13%) |
Dec 26, 2019 | 21.41 | 21.44 | 21.40 | 21.42 | 15,387 | +0.04(+0.19%) |
Dec 24, 2019 | 21.37 | 21.40 | 21.35 | 21.38 | 6,238 | -0.01(-0.03%) |
Dec 23, 2019 | 21.39 | 21.39 | 21.36 | 21.38 | 3,447 | -0.01(-0.04%) |
Dec 20, 2019 | 21.41 | 21.41 | 21.39 | 21.39 | 9,242 | +0.01(+0.06%) |
Dec 19, 2019 | 21.37 | 21.39 | 21.37 | 21.38 | 5,033 | +0.00(+0.02%) |
Dec 18, 2019 | 21.36 | 21.39 | 21.35 | 21.38 | 9,393 | +0.00(+0.02%) |
Dec 17, 2019 | 21.38 | 21.41 | 21.37 | 21.37 | 8,021 | -0.02(-0.10%) |
Dec 16, 2019 | 21.39 | 21.41 | 21.38 | 21.39 | 2,311 | -0.03(-0.14%) |
Dec 13, 2019 | 21.38 | 21.42 | 21.35 | 21.42 | 13,863 | +0.07(+0.34%) |
Dec 12, 2019 | 21.35 | 21.37 | 21.35 | 21.35 | 4,433 | -0.07(-0.32%) |
Dec 11, 2019 | 21.40 | 21.43 | 21.38 | 21.42 | 6,214 | +0.05(+0.24%) |
Dec 10, 2019 | 21.38 | 21.39 | 21.35 | 21.37 | 4,216 | -0.02(-0.10%) |
Dec 09, 2019 | 21.37 | 21.39 | 21.35 | 21.39 | 8,219 | +0.02(+0.08%) |
Dec 06, 2019 | 21.39 | 21.39 | 21.35 | 21.37 | 8,086 | -0.01(-0.06%) |
Dec 05, 2019 | 21.36 | 21.39 | 21.36 | 21.38 | 2,558 | -0.04(-0.18%) |
Dec 04, 2019 | 21.39 | 21.42 | 21.38 | 21.42 | 12,270 | +0.01(+0.04%) |
Dec 03, 2019 | 21.36 | 21.45 | 21.36 | 21.41 | 5,742 | +0.08(+0.39%) |