Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.68 | 22.89 | 22.56 | 22.80 | 4,516,200 | -0.09(-0.41%) |
Feb 27, 2020 | 23.01 | 23.07 | 22.81 | 22.89 | 2,875,631 | -0.34(-1.44%) |
Feb 26, 2020 | 23.25 | 23.29 | 23.20 | 23.23 | 2,172,040 | -0.05(-0.20%) |
Feb 25, 2020 | 23.41 | 23.41 | 23.26 | 23.27 | 2,492,394 | -0.18(-0.77%) |
Feb 24, 2020 | 23.50 | 23.58 | 23.43 | 23.45 | 2,409,413 | -0.10(-0.43%) |
Feb 21, 2020 | 23.52 | 23.58 | 23.51 | 23.55 | 1,551,894 | +0.05(+0.23%) |
Feb 20, 2020 | 23.51 | 23.51 | 23.47 | 23.50 | 939,287 | +0.03(+0.13%) |
Feb 19, 2020 | 23.49 | 23.49 | 23.45 | 23.47 | 923,596 | +0.03(+0.13%) |
Feb 18, 2020 | 23.43 | 23.46 | 23.43 | 23.44 | 550,202 | +0.01(+0.03%) |
Feb 14, 2020 | 23.39 | 23.43 | 23.38 | 23.43 | 799,102 | +0.11(+0.47%) |
Feb 13, 2020 | 23.32 | 23.34 | 23.30 | 23.32 | 698,894 | +0.02(+0.10%) |
Feb 12, 2020 | 23.31 | 23.32 | 23.26 | 23.30 | 1,731,928 | +0.03(+0.13%) |
Feb 11, 2020 | 23.29 | 23.32 | 23.25 | 23.27 | 960,628 | -0.02(-0.10%) |
Feb 10, 2020 | 23.26 | 23.29 | 23.24 | 23.29 | 678,462 | +0.00(+0.00%) |
Feb 07, 2020 | 23.31 | 23.32 | 23.27 | 23.29 | 1,873,491 | +0.00(+0.00%) |
Feb 06, 2020 | 23.31 | 23.31 | 23.25 | 23.29 | 958,691 | +0.03(+0.13%) |
Feb 05, 2020 | 23.24 | 23.27 | 23.21 | 23.26 | 1,809,110 | +0.07(+0.30%) |
Feb 04, 2020 | 23.23 | 23.24 | 23.16 | 23.19 | 1,845,291 | -0.05(-0.23%) |
Feb 03, 2020 | 23.17 | 23.26 | 23.17 | 23.24 | 4,954,494 | +0.04(+0.17%) |
Jan 31, 2020 | 23.19 | 23.24 | 23.17 | 23.20 | 1,475,483 | +0.07(+0.30%) |
Jan 30, 2020 | 23.06 | 23.17 | 23.06 | 23.13 | 1,259,801 | -0.02(-0.10%) |
Jan 29, 2020 | 23.07 | 23.17 | 23.07 | 23.16 | 926,763 | +0.12(+0.51%) |
Jan 28, 2020 | 23.00 | 23.06 | 23.00 | 23.04 | 1,269,771 | +0.11(+0.47%) |
Jan 27, 2020 | 22.91 | 22.94 | 22.89 | 22.93 | 1,357,954 | -0.03(-0.14%) |
Jan 24, 2020 | 22.99 | 23.05 | 22.96 | 22.96 | 2,715,687 | -0.05(-0.24%) |
Jan 23, 2020 | 23.03 | 23.06 | 22.99 | 23.02 | 1,709,676 | -0.05(-0.24%) |
Jan 22, 2020 | 23.07 | 23.08 | 23.05 | 23.07 | 3,312,576 | +0.04(+0.17%) |
Jan 21, 2020 | 23.09 | 23.09 | 23.03 | 23.03 | 1,513,760 | -0.02(-0.10%) |
Jan 17, 2020 | 23.04 | 23.06 | 23.03 | 23.06 | 1,471,618 | -0.01(-0.03%) |
Jan 16, 2020 | 23.08 | 23.08 | 23.02 | 23.06 | 1,541,747 | +0.03(+0.13%) |
Jan 15, 2020 | 22.98 | 23.03 | 22.92 | 23.03 | 1,178,092 | +0.11(+0.47%) |
Jan 14, 2020 | 22.92 | 22.99 | 22.89 | 22.93 | 9,623,863 | -0.03(-0.14%) |
Jan 13, 2020 | 22.96 | 22.98 | 22.92 | 22.96 | 1,255,299 | +0.05(+0.24%) |
Jan 10, 2020 | 22.96 | 22.97 | 22.90 | 22.90 | 1,752,019 | +0.00(+0.00%) |
Jan 09, 2020 | 22.93 | 22.93 | 22.87 | 22.90 | 1,417,017 | -0.02(-0.10%) |
Jan 08, 2020 | 22.87 | 22.94 | 22.87 | 22.93 | 1,663,191 | +0.05(+0.20%) |
Jan 07, 2020 | 22.93 | 22.93 | 22.85 | 22.88 | 2,462,760 | +0.03(+0.14%) |
Jan 06, 2020 | 22.87 | 22.92 | 22.82 | 22.85 | 2,264,117 | -0.02(-0.07%) |
Jan 03, 2020 | 23.00 | 23.00 | 22.86 | 22.86 | 3,492,413 | -0.09(-0.40%) |
Jan 02, 2020 | 22.96 | 23.00 | 22.89 | 22.96 | 5,397,219 | +0.05(+0.24%) |
Dec 31, 2019 | 22.89 | 22.90 | 22.84 | 22.90 | 903,713 | +0.02(+0.07%) |
Dec 30, 2019 | 22.91 | 22.92 | 22.87 | 22.89 | 738,747 | -0.05(-0.24%) |
Dec 27, 2019 | 22.89 | 22.94 | 22.84 | 22.94 | 407,749 | +0.02(+0.10%) |
Dec 26, 2019 | 22.86 | 22.92 | 22.82 | 22.92 | 944,727 | +0.07(+0.31%) |
Dec 24, 2019 | 22.79 | 22.85 | 22.77 | 22.85 | 525,541 | +0.04(+0.17%) |
Dec 23, 2019 | 22.86 | 22.86 | 22.78 | 22.81 | 853,323 | +0.04(+0.20%) |
Dec 20, 2019 | 22.80 | 22.80 | 22.73 | 22.76 | 562,526 | +0.04(+0.17%) |
Dec 19, 2019 | 22.78 | 22.80 | 22.70 | 22.73 | 965,782 | -0.08(-0.34%) |
Dec 18, 2019 | 22.80 | 22.83 | 22.76 | 22.80 | 977,632 | +0.03(+0.14%) |
Dec 17, 2019 | 22.73 | 22.79 | 22.70 | 22.77 | 1,215,309 | +0.09(+0.41%) |
Dec 16, 2019 | 22.67 | 22.68 | 22.63 | 22.68 | 941,673 | +0.06(+0.27%) |
Dec 13, 2019 | 22.57 | 22.63 | 22.55 | 22.62 | 675,990 | +0.08(+0.34%) |
Dec 12, 2019 | 22.62 | 22.62 | 22.49 | 22.54 | 1,157,442 | +0.02(+0.07%) |
Dec 11, 2019 | 22.37 | 22.53 | 22.37 | 22.53 | 1,310,021 | +0.19(+0.83%) |
Dec 10, 2019 | 22.40 | 22.41 | 22.34 | 22.34 | 878,147 | +0.00(+0.00%) |
Dec 09, 2019 | 22.34 | 22.37 | 22.30 | 22.34 | 908,842 | +0.08(+0.38%) |
Dec 06, 2019 | 22.25 | 22.29 | 22.19 | 22.26 | 1,002,769 | +0.05(+0.24%) |
Dec 05, 2019 | 22.19 | 22.23 | 22.15 | 22.20 | 798,335 | +0.03(+0.14%) |
Dec 04, 2019 | 22.18 | 22.20 | 22.11 | 22.17 | 794,305 | +0.09(+0.42%) |
Dec 03, 2019 | 22.07 | 22.09 | 22.03 | 22.08 | 1,136,494 | +0.04(+0.17%) |