Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.17 | 24.17 | 24.12 | 24.12 | 23,705 | +0.00(+0.02%) |
Feb 27, 2020 | 24.20 | 24.20 | 24.08 | 24.12 | 18,279 | +0.02(+0.06%) |
Feb 26, 2020 | 24.08 | 24.11 | 24.08 | 24.10 | 35,477 | -0.01(-0.03%) |
Feb 25, 2020 | 24.08 | 24.12 | 24.08 | 24.11 | 14,767 | +0.05(+0.22%) |
Feb 24, 2020 | 23.96 | 24.09 | 23.96 | 24.05 | 52,180 | +0.15(+0.61%) |
Feb 21, 2020 | 23.85 | 23.92 | 23.85 | 23.91 | 21,908 | +0.08(+0.34%) |
Feb 20, 2020 | 23.81 | 23.83 | 23.81 | 23.83 | 11,904 | +0.02(+0.07%) |
Feb 19, 2020 | 23.79 | 23.81 | 23.78 | 23.81 | 51,489 | +0.04(+0.18%) |
Feb 18, 2020 | 23.76 | 23.77 | 23.76 | 23.77 | 10,108 | +0.03(+0.12%) |
Feb 14, 2020 | 23.69 | 23.76 | 23.69 | 23.74 | 3,033 | +0.02(+0.08%) |
Feb 13, 2020 | 23.75 | 23.76 | 23.69 | 23.72 | 31,342 | -0.01(-0.04%) |
Feb 12, 2020 | 23.69 | 23.76 | 23.69 | 23.73 | 69,440 | -0.02(-0.09%) |
Feb 11, 2020 | 23.74 | 23.76 | 23.74 | 23.75 | 8,637 | -0.00(-0.00%) |
Feb 10, 2020 | 23.77 | 23.77 | 23.73 | 23.75 | 8,076 | +0.02(+0.08%) |
Feb 07, 2020 | 23.69 | 23.75 | 23.69 | 23.73 | 8,089 | +0.04(+0.17%) |
Feb 06, 2020 | 23.71 | 23.72 | 23.68 | 23.69 | 77,860 | -0.03(-0.12%) |
Feb 05, 2020 | 23.72 | 23.74 | 23.72 | 23.72 | 9,099 | -0.01(-0.05%) |
Feb 04, 2020 | 23.72 | 23.74 | 23.72 | 23.73 | 10,661 | -0.02(-0.09%) |
Feb 03, 2020 | 23.84 | 23.84 | 23.74 | 23.76 | 16,078 | -0.03(-0.12%) |
Jan 31, 2020 | 23.73 | 23.79 | 23.73 | 23.78 | 9,582 | +0.06(+0.27%) |
Jan 30, 2020 | 23.75 | 23.75 | 23.72 | 23.72 | 178,237 | -0.04(-0.17%) |
Jan 29, 2020 | 23.76 | 23.77 | 23.73 | 23.76 | 18,706 | +0.05(+0.21%) |
Jan 28, 2020 | 23.75 | 23.76 | 23.71 | 23.71 | 36,290 | -0.01(-0.04%) |
Jan 27, 2020 | 23.71 | 23.72 | 23.68 | 23.72 | 13,834 | +0.04(+0.17%) |
Jan 24, 2020 | 23.63 | 23.70 | 23.63 | 23.68 | 11,949 | +0.03(+0.12%) |
Jan 23, 2020 | 23.62 | 23.66 | 23.62 | 23.65 | 15,005 | +0.03(+0.13%) |
Jan 22, 2020 | 23.62 | 23.64 | 23.61 | 23.62 | 16,960 | +0.02(+0.07%) |
Jan 21, 2020 | 23.61 | 23.62 | 23.58 | 23.61 | 5,236 | +0.03(+0.11%) |
Jan 17, 2020 | 23.51 | 23.59 | 23.51 | 23.58 | 10,258 | -0.01(-0.04%) |
Jan 16, 2020 | 23.52 | 23.60 | 23.52 | 23.59 | 12,268 | +0.04(+0.17%) |
Jan 15, 2020 | 23.61 | 23.61 | 23.52 | 23.55 | 10,202 | +0.02(+0.09%) |
Jan 14, 2020 | 23.53 | 23.53 | 23.50 | 23.53 | 12,313 | +0.02(+0.07%) |
Jan 13, 2020 | 23.46 | 23.53 | 23.46 | 23.51 | 8,643 | +0.02(+0.08%) |
Jan 10, 2020 | 23.46 | 23.53 | 23.46 | 23.49 | 16,684 | -0.01(-0.06%) |
Jan 09, 2020 | 23.50 | 23.51 | 23.50 | 23.50 | 10,159 | +0.01(+0.04%) |
Jan 08, 2020 | 23.43 | 23.52 | 23.43 | 23.49 | 6,834 | +0.04(+0.18%) |
Jan 07, 2020 | 23.40 | 23.47 | 23.40 | 23.45 | 7,782 | +0.02(+0.08%) |
Jan 06, 2020 | 23.42 | 23.52 | 23.42 | 23.43 | 20,311 | +0.04(+0.17%) |
Jan 03, 2020 | 23.35 | 23.39 | 23.35 | 23.39 | 10,709 | +0.05(+0.21%) |
Jan 02, 2020 | 23.31 | 23.40 | 23.30 | 23.34 | 108,449 | +0.02(+0.07%) |
Dec 31, 2019 | 23.31 | 23.33 | 23.30 | 23.33 | 22,658 | -0.01(-0.04%) |
Dec 30, 2019 | 23.37 | 23.41 | 23.24 | 23.33 | 33,501 | -0.01(-0.04%) |
Dec 27, 2019 | 23.33 | 23.35 | 23.33 | 23.34 | 8,381 | +0.02(+0.08%) |
Dec 26, 2019 | 23.33 | 23.33 | 23.32 | 23.33 | 14,970 | -0.02(-0.08%) |
Dec 24, 2019 | 23.31 | 23.34 | 23.28 | 23.34 | 12,232 | +0.01(+0.04%) |
Dec 23, 2019 | 23.30 | 23.36 | 23.28 | 23.33 | 38,008 | +0.05(+0.23%) |
Dec 20, 2019 | 23.26 | 23.32 | 23.26 | 23.28 | 29,902 | -0.02(-0.08%) |
Dec 19, 2019 | 23.29 | 23.32 | 23.28 | 23.30 | 51,312 | -0.01(-0.04%) |
Dec 18, 2019 | 23.40 | 23.40 | 23.30 | 23.31 | 60,782 | -0.01(-0.04%) |
Dec 17, 2019 | 23.25 | 23.34 | 23.25 | 23.32 | 31,136 | +0.03(+0.11%) |
Dec 16, 2019 | 23.38 | 23.38 | 23.29 | 23.29 | 17,268 | -0.01(-0.06%) |
Dec 13, 2019 | 23.33 | 23.33 | 23.29 | 23.30 | 13,252 | +0.01(+0.06%) |
Dec 12, 2019 | 23.35 | 23.35 | 23.28 | 23.29 | 47,863 | -0.01(-0.06%) |
Dec 11, 2019 | 23.33 | 23.33 | 23.30 | 23.30 | 9,713 | +0.01(+0.04%) |
Dec 10, 2019 | 23.56 | 23.56 | 23.28 | 23.29 | 14,484 | +0.01(+0.04%) |
Dec 09, 2019 | 23.29 | 23.34 | 23.26 | 23.29 | 14,634 | +0.07(+0.30%) |
Dec 06, 2019 | 23.27 | 23.28 | 23.21 | 23.21 | 45,760 | -0.06(-0.25%) |
Dec 05, 2019 | 23.26 | 23.27 | 23.26 | 23.27 | 18,766 | +0.02(+0.10%) |
Dec 04, 2019 | 23.27 | 23.28 | 23.25 | 23.25 | 14,864 | -0.01(-0.04%) |
Dec 03, 2019 | 23.27 | 23.27 | 23.25 | 23.26 | 5,942 | +0.05(+0.23%) |