Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.95 | 21.62 | 20.88 | 21.54 | 219,970 | +0.06(+0.30%) |
Feb 27, 2020 | 21.58 | 21.79 | 21.39 | 21.47 | 101,819 | -0.27(-1.22%) |
Feb 26, 2020 | 21.71 | 21.87 | 21.68 | 21.74 | 94,807 | +0.03(+0.15%) |
Feb 25, 2020 | 21.98 | 22.03 | 21.67 | 21.71 | 140,479 | -0.21(-0.95%) |
Feb 24, 2020 | 22.01 | 22.03 | 21.91 | 21.91 | 111,675 | -0.28(-1.27%) |
Feb 21, 2020 | 22.24 | 22.24 | 22.16 | 22.20 | 95,250 | -0.02(-0.11%) |
Feb 20, 2020 | 22.18 | 22.26 | 22.12 | 22.22 | 58,642 | +0.03(+0.15%) |
Feb 19, 2020 | 22.20 | 22.24 | 22.19 | 22.19 | 74,809 | -0.02(-0.11%) |
Feb 18, 2020 | 22.17 | 22.23 | 22.14 | 22.21 | 63,226 | -0.03(-0.14%) |
Feb 14, 2020 | 22.28 | 22.30 | 22.24 | 22.24 | 54,091 | +0.01(+0.04%) |
Feb 13, 2020 | 22.24 | 22.29 | 22.20 | 22.24 | 119,658 | +0.01(+0.05%) |
Feb 12, 2020 | 22.24 | 22.25 | 22.18 | 22.22 | 59,561 | +0.04(+0.16%) |
Feb 11, 2020 | 22.12 | 22.23 | 22.12 | 22.19 | 80,543 | +0.10(+0.46%) |
Feb 10, 2020 | 22.07 | 22.11 | 22.04 | 22.09 | 123,990 | +0.04(+0.16%) |
Feb 07, 2020 | 22.10 | 22.10 | 22.05 | 22.05 | 65,779 | +0.01(+0.04%) |
Feb 06, 2020 | 22.06 | 22.11 | 22.04 | 22.04 | 50,935 | -0.02(-0.09%) |
Feb 05, 2020 | 22.01 | 22.09 | 21.99 | 22.06 | 49,775 | +0.10(+0.44%) |
Feb 04, 2020 | 21.97 | 21.98 | 21.89 | 21.97 | 203,269 | +0.08(+0.35%) |
Feb 03, 2020 | 21.96 | 21.96 | 21.84 | 21.89 | 65,587 | +0.00(+0.01%) |
Jan 31, 2020 | 21.95 | 21.95 | 21.79 | 21.89 | 86,308 | -0.11(-0.51%) |
Jan 30, 2020 | 21.78 | 22.00 | 21.78 | 22.00 | 100,432 | +0.10(+0.44%) |
Jan 29, 2020 | 21.90 | 21.98 | 21.87 | 21.90 | 70,588 | -0.00(-0.02%) |
Jan 28, 2020 | 21.91 | 21.91 | 21.78 | 21.91 | 200,830 | +0.16(+0.76%) |
Jan 27, 2020 | 21.66 | 21.81 | 21.63 | 21.74 | 143,006 | -0.17(-0.77%) |
Jan 24, 2020 | 21.96 | 21.98 | 21.90 | 21.91 | 71,195 | -0.04(-0.20%) |
Jan 23, 2020 | 22.03 | 22.03 | 21.91 | 21.96 | 73,269 | -0.03(-0.15%) |
Jan 22, 2020 | 22.07 | 22.07 | 21.97 | 21.99 | 64,144 | -0.01(-0.05%) |
Jan 21, 2020 | 22.06 | 22.06 | 21.98 | 22.00 | 96,328 | +0.00(+0.00%) |
Jan 17, 2020 | 21.94 | 22.00 | 21.94 | 22.00 | 95,051 | +0.02(+0.09%) |
Jan 16, 2020 | 21.96 | 21.99 | 21.95 | 21.98 | 36,976 | +0.00(+0.02%) |
Jan 15, 2020 | 21.94 | 21.98 | 21.93 | 21.98 | 306,592 | +0.04(+0.16%) |
Jan 14, 2020 | 21.91 | 21.94 | 21.91 | 21.94 | 117,489 | +0.02(+0.08%) |
Jan 13, 2020 | 21.97 | 21.98 | 21.90 | 21.92 | 152,483 | -0.01(-0.06%) |
Jan 10, 2020 | 21.98 | 21.98 | 21.89 | 21.94 | 215,084 | +0.02(+0.10%) |
Jan 09, 2020 | 21.87 | 21.92 | 21.82 | 21.92 | 48,059 | +0.05(+0.23%) |
Jan 08, 2020 | 21.86 | 21.89 | 21.80 | 21.86 | 134,933 | +0.04(+0.16%) |
Jan 07, 2020 | 21.87 | 21.87 | 21.77 | 21.83 | 46,198 | -0.01(-0.05%) |
Jan 06, 2020 | 21.84 | 21.86 | 21.78 | 21.84 | 665,577 | +0.01(+0.03%) |
Jan 03, 2020 | 21.77 | 21.87 | 21.77 | 21.83 | 75,941 | +0.06(+0.27%) |
Jan 02, 2020 | 21.74 | 21.81 | 21.74 | 21.77 | 47,653 | +0.06(+0.29%) |
Dec 31, 2019 | 21.66 | 21.76 | 21.66 | 21.71 | 30,851 | -0.02(-0.11%) |
Dec 30, 2019 | 21.77 | 21.78 | 21.66 | 21.74 | 103,141 | +0.03(+0.15%) |
Dec 27, 2019 | 21.78 | 21.78 | 21.69 | 21.70 | 30,226 | -0.02(-0.08%) |
Dec 26, 2019 | 21.82 | 21.82 | 21.71 | 21.72 | 24,161 | +0.08(+0.37%) |
Dec 24, 2019 | 21.72 | 21.72 | 21.59 | 21.64 | 12,615 | -0.01(-0.06%) |
Dec 23, 2019 | 21.72 | 21.72 | 21.63 | 21.65 | 66,900 | -0.02(-0.07%) |
Dec 20, 2019 | 21.67 | 21.78 | 21.66 | 21.67 | 40,219 | +0.00(+0.00%) |
Dec 19, 2019 | 21.80 | 21.80 | 21.66 | 21.67 | 42,933 | -0.02(-0.09%) |
Dec 18, 2019 | 21.70 | 21.70 | 21.61 | 21.69 | 71,562 | +0.08(+0.35%) |
Dec 17, 2019 | 21.52 | 21.64 | 21.52 | 21.61 | 55,284 | +0.11(+0.50%) |
Dec 16, 2019 | 21.57 | 21.57 | 21.50 | 21.50 | 117,621 | -0.01(-0.04%) |
Dec 13, 2019 | 21.49 | 21.53 | 21.39 | 21.51 | 37,972 | +0.12(+0.56%) |
Dec 12, 2019 | 21.40 | 21.46 | 21.35 | 21.39 | 64,072 | -0.02(-0.08%) |
Dec 11, 2019 | 21.28 | 21.43 | 21.28 | 21.41 | 100,210 | +0.11(+0.51%) |
Dec 10, 2019 | 21.31 | 21.31 | 21.23 | 21.30 | 33,193 | +0.03(+0.13%) |
Dec 09, 2019 | 21.23 | 21.30 | 21.23 | 21.27 | 51,453 | +0.05(+0.23%) |
Dec 06, 2019 | 21.30 | 21.30 | 21.21 | 21.23 | 114,668 | -0.02(-0.11%) |
Dec 05, 2019 | 21.16 | 21.27 | 21.16 | 21.25 | 105,264 | +0.04(+0.17%) |
Dec 04, 2019 | 21.21 | 21.23 | 21.15 | 21.21 | 39,641 | +0.07(+0.32%) |
Dec 03, 2019 | 21.19 | 21.19 | 21.10 | 21.15 | 50,158 | +0.00(+0.00%) |