Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.34 | 22.48 | 21.94 | 22.29 | 4,614 | -0.61(-2.66%) |
Feb 27, 2020 | 23.24 | 23.24 | 22.90 | 22.90 | 9,743 | -0.76(-3.19%) |
Feb 26, 2020 | 23.84 | 23.98 | 23.65 | 23.65 | 2,909 | -0.15(-0.65%) |
Feb 25, 2020 | 24.12 | 24.12 | 23.81 | 23.81 | 2,095 | -0.56(-2.30%) |
Feb 24, 2020 | 24.27 | 24.41 | 24.12 | 24.37 | 1,049 | -0.49(-1.96%) |
Feb 21, 2020 | 24.86 | 24.86 | 24.85 | 24.85 | 109 | -0.03(-0.13%) |
Feb 20, 2020 | 24.93 | 24.93 | 24.89 | 24.89 | 402 | -0.04(-0.15%) |
Feb 19, 2020 | 24.89 | 24.92 | 24.89 | 24.92 | 1,674 | +0.11(+0.46%) |
Feb 18, 2020 | 24.92 | 24.92 | 24.77 | 24.81 | 16,981 | +0.04(+0.17%) |
Feb 14, 2020 | 24.77 | 24.77 | 24.77 | 24.77 | 1,758 | +0.04(+0.15%) |
Feb 13, 2020 | 24.75 | 24.75 | 24.73 | 24.73 | 110 | -0.02(-0.06%) |
Feb 12, 2020 | 24.76 | 24.76 | 24.75 | 24.75 | 3,945 | +0.10(+0.39%) |
Feb 11, 2020 | 24.62 | 24.70 | 24.62 | 24.65 | 6,751 | +0.12(+0.49%) |
Feb 10, 2020 | 24.53 | 24.53 | 24.53 | 24.53 | 118 | +0.08(+0.32%) |
Feb 07, 2020 | 24.48 | 24.51 | 24.45 | 24.45 | 549 | -0.13(-0.52%) |
Feb 06, 2020 | 24.59 | 24.59 | 24.58 | 24.58 | 199 | +0.13(+0.54%) |
Feb 05, 2020 | 24.41 | 24.47 | 24.41 | 24.45 | 3,297 | +0.15(+0.62%) |
Feb 04, 2020 | 24.26 | 24.30 | 24.26 | 24.30 | 240 | +0.22(+0.93%) |
Feb 03, 2020 | 24.08 | 24.08 | 24.08 | 24.08 | 40 | +0.05(+0.23%) |
Jan 31, 2020 | 24.17 | 24.17 | 24.02 | 24.02 | 879 | -0.37(-1.51%) |
Jan 30, 2020 | 24.32 | 24.43 | 24.21 | 24.39 | 4,396 | +0.07(+0.30%) |
Jan 29, 2020 | 24.46 | 24.56 | 24.32 | 24.32 | 14,817 | -0.14(-0.56%) |
Jan 28, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 324 | +0.11(+0.45%) |
Jan 27, 2020 | 24.28 | 24.48 | 23.99 | 24.35 | 24,907 | -0.22(-0.89%) |
Jan 24, 2020 | 24.56 | 24.56 | 24.56 | 24.56 | 219 | -0.12(-0.48%) |
Jan 23, 2020 | 24.56 | 24.75 | 24.56 | 24.68 | 67,699 | +0.03(+0.11%) |
Jan 22, 2020 | 24.79 | 24.79 | 24.65 | 24.65 | 320 | -0.00(-0.02%) |
Jan 21, 2020 | 24.65 | 24.66 | 24.65 | 24.66 | 110 | +0.00(+0.02%) |
Jan 17, 2020 | 24.69 | 24.69 | 24.65 | 24.65 | 109 | +0.06(+0.26%) |
Jan 16, 2020 | 24.51 | 24.59 | 24.51 | 24.59 | 2,748 | +0.17(+0.68%) |
Jan 15, 2020 | 24.45 | 24.48 | 24.43 | 24.43 | 658 | +0.08(+0.33%) |
Jan 14, 2020 | 24.31 | 24.35 | 24.31 | 24.35 | 234 | +0.05(+0.19%) |
Jan 13, 2020 | 24.25 | 24.30 | 24.25 | 24.30 | 1,215 | +0.07(+0.30%) |
Jan 10, 2020 | 24.20 | 24.23 | 24.20 | 24.23 | 439 | +0.00(+0.02%) |
Jan 09, 2020 | 24.22 | 24.22 | 24.22 | 24.22 | 40 | +0.04(+0.17%) |
Jan 08, 2020 | 24.18 | 24.18 | 24.18 | 24.18 | 314 | +0.02(+0.08%) |
Jan 07, 2020 | 24.16 | 24.16 | 24.16 | 24.16 | 10 | -0.03(-0.13%) |
Jan 06, 2020 | 24.05 | 24.20 | 24.03 | 24.20 | 1,503 | +0.10(+0.40%) |
Jan 03, 2020 | 24.11 | 24.11 | 24.10 | 24.10 | 1,318 | +0.00(+0.02%) |
Jan 02, 2020 | 24.08 | 24.10 | 24.07 | 24.10 | 1,032 | +0.04(+0.17%) |
Dec 31, 2019 | 24.02 | 24.06 | 24.02 | 24.05 | 2,307 | +0.08(+0.32%) |
Dec 30, 2019 | 23.99 | 23.99 | 23.96 | 23.98 | 9,926 | -0.07(-0.28%) |
Dec 27, 2019 | 24.07 | 24.12 | 24.05 | 24.05 | 879 | +0.01(+0.05%) |
Dec 26, 2019 | 24.03 | 24.03 | 24.03 | 24.03 | 156 | +0.15(+0.64%) |
Dec 24, 2019 | 23.88 | 23.88 | 23.88 | 23.88 | 109 | +0.02(+0.07%) |
Dec 23, 2019 | 23.85 | 23.89 | 23.85 | 23.86 | 1,244 | -0.02(-0.08%) |
Dec 20, 2019 | 23.89 | 23.89 | 23.84 | 23.88 | 37,358 | +0.05(+0.20%) |
Dec 19, 2019 | 23.77 | 23.84 | 23.77 | 23.84 | 2,595 | +0.01(+0.04%) |
Dec 18, 2019 | 23.84 | 23.84 | 23.83 | 23.83 | 471 | +0.05(+0.19%) |
Dec 17, 2019 | 23.83 | 23.83 | 23.78 | 23.78 | 339 | +0.01(+0.04%) |
Dec 16, 2019 | 23.77 | 23.77 | 23.77 | 23.77 | 239 | +0.15(+0.62%) |
Dec 13, 2019 | 23.59 | 23.64 | 23.59 | 23.63 | 1,098 | +0.06(+0.27%) |
Dec 12, 2019 | 23.56 | 23.56 | 23.56 | 23.56 | 544 | +0.05(+0.19%) |
Dec 11, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 435 | +0.10(+0.44%) |
Dec 10, 2019 | 23.43 | 23.43 | 23.41 | 23.41 | 681 | -0.02(-0.08%) |
Dec 09, 2019 | 23.43 | 23.43 | 23.43 | 23.43 | 267 | -0.03(-0.11%) |
Dec 06, 2019 | 23.45 | 23.46 | 23.45 | 23.46 | 557 | +0.10(+0.42%) |
Dec 05, 2019 | 23.36 | 23.36 | 23.36 | 23.36 | 336 | -0.07(-0.31%) |
Dec 04, 2019 | 23.40 | 23.43 | 23.40 | 23.43 | 772 | +0.18(+0.77%) |
Dec 03, 2019 | 23.19 | 23.25 | 23.19 | 23.25 | 815 | -0.13(-0.56%) |