Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.77 | 21.08 | 20.77 | 21.07 | 15,200 | -0.06(-0.29%) |
Feb 27, 2020 | 21.15 | 21.31 | 21.14 | 21.14 | 2,193 | -0.25(-1.17%) |
Feb 26, 2020 | 21.40 | 21.43 | 21.34 | 21.39 | 485 | -0.10(-0.48%) |
Feb 25, 2020 | 21.54 | 21.54 | 21.49 | 21.49 | 4,132 | -0.25(-1.15%) |
Feb 24, 2020 | 21.94 | 21.94 | 21.70 | 21.74 | 9,663 | -0.27(-1.23%) |
Feb 21, 2020 | 21.97 | 22.01 | 21.92 | 22.01 | 2,000 | -0.06(-0.28%) |
Feb 20, 2020 | 22.07 | 22.07 | 22.07 | 22.07 | 53 | +0.06(+0.25%) |
Feb 19, 2020 | 22.02 | 22.02 | 22.02 | 22.02 | 49 | -0.01(-0.06%) |
Feb 18, 2020 | 21.97 | 22.07 | 21.97 | 22.03 | 2,625 | -0.07(-0.32%) |
Feb 14, 2020 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | -0.01(-0.04%) |
Feb 13, 2020 | 22.12 | 22.12 | 22.11 | 22.11 | 427 | +0.04(+0.18%) |
Feb 12, 2020 | 22.03 | 22.07 | 22.02 | 22.07 | 2,004 | +0.12(+0.52%) |
Feb 11, 2020 | 21.99 | 22.01 | 21.95 | 21.95 | 2,950 | -0.03(-0.11%) |
Feb 10, 2020 | 22.00 | 22.02 | 21.98 | 21.98 | 2,736 | -0.04(-0.18%) |
Feb 07, 2020 | 21.98 | 22.02 | 21.98 | 22.02 | 700 | -0.02(-0.07%) |
Feb 06, 2020 | 22.19 | 22.19 | 22.03 | 22.04 | 765 | +0.05(+0.25%) |
Feb 05, 2020 | 21.59 | 22.13 | 21.59 | 21.98 | 8,888 | +0.17(+0.77%) |
Feb 04, 2020 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | +0.19(+0.88%) |
Feb 03, 2020 | 21.66 | 21.78 | 21.61 | 21.62 | 13,815 | -0.21(-0.97%) |
Jan 31, 2020 | 21.83 | 21.84 | 21.83 | 21.83 | 600 | -0.11(-0.52%) |
Jan 30, 2020 | 21.89 | 21.94 | 21.88 | 21.94 | 3,789 | -0.03(-0.14%) |
Jan 29, 2020 | 22.01 | 22.03 | 21.97 | 21.97 | 1,807 | -0.01(-0.05%) |
Jan 28, 2020 | 21.94 | 22.05 | 21.91 | 21.98 | 6,653 | +0.06(+0.30%) |
Jan 27, 2020 | 21.82 | 21.95 | 21.82 | 21.92 | 20,304 | -0.13(-0.59%) |
Jan 24, 2020 | 22.06 | 22.09 | 22.05 | 22.05 | 1,200 | -0.09(-0.40%) |
Jan 23, 2020 | 22.18 | 22.19 | 22.14 | 22.14 | 3,285 | -0.09(-0.40%) |
Jan 22, 2020 | 22.23 | 22.25 | 22.17 | 22.23 | 7,084 | -0.03(-0.14%) |
Jan 21, 2020 | 22.27 | 22.28 | 22.23 | 22.26 | 3,135 | -0.06(-0.27%) |
Jan 17, 2020 | 22.29 | 22.35 | 22.26 | 22.32 | 4,800 | +0.10(+0.45%) |
Jan 16, 2020 | 22.25 | 22.25 | 22.20 | 22.22 | 4,081 | -0.02(-0.07%) |
Jan 15, 2020 | 22.28 | 22.28 | 22.24 | 22.24 | 979 | -0.00(-0.00%) |
Jan 14, 2020 | 22.25 | 22.25 | 22.24 | 22.24 | 617 | -0.01(-0.06%) |
Jan 13, 2020 | 22.28 | 22.28 | 22.25 | 22.25 | 4,267 | +0.02(+0.08%) |
Jan 10, 2020 | 22.23 | 22.23 | 22.23 | 22.23 | 0 | -0.03(-0.12%) |
Jan 09, 2020 | 22.26 | 22.26 | 22.26 | 22.26 | 5 | +0.08(+0.38%) |
Jan 08, 2020 | 22.15 | 22.18 | 22.15 | 22.18 | 571 | +0.03(+0.11%) |
Jan 07, 2020 | 22.23 | 22.23 | 22.15 | 22.15 | 2,337 | +0.01(+0.07%) |
Jan 06, 2020 | 22.14 | 22.14 | 22.04 | 22.14 | 2,456 | -0.08(-0.38%) |
Jan 03, 2020 | 22.25 | 22.28 | 22.21 | 22.22 | 4,700 | +0.01(+0.06%) |
Jan 02, 2020 | 22.18 | 22.25 | 22.18 | 22.21 | 841 | +0.02(+0.07%) |
Dec 31, 2019 | 22.61 | 22.61 | 22.16 | 22.19 | 10,600 | +0.01(+0.04%) |
Dec 30, 2019 | 22.12 | 22.26 | 22.12 | 22.18 | 2,298 | +0.01(+0.05%) |
Dec 27, 2019 | 22.21 | 22.21 | 22.11 | 22.17 | 700 | -0.04(-0.20%) |
Dec 26, 2019 | 22.14 | 22.28 | 22.14 | 22.21 | 1,145 | +0.04(+0.20%) |
Dec 24, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | -0.01(-0.07%) |
Dec 23, 2019 | 22.18 | 22.22 | 22.12 | 22.18 | 3,378 | +0.11(+0.52%) |
Dec 20, 2019 | 22.12 | 22.13 | 21.99 | 22.07 | 4,000 | -0.19(-0.85%) |
Dec 19, 2019 | 22.23 | 22.27 | 22.23 | 22.26 | 695 | +0.00(+0.00%) |
Dec 18, 2019 | 22.26 | 22.26 | 22.26 | 22.26 | 144 | +0.01(+0.02%) |
Dec 17, 2019 | 22.24 | 22.25 | 22.24 | 22.25 | 1,000 | +0.11(+0.47%) |
Dec 16, 2019 | 22.14 | 22.18 | 22.10 | 22.15 | 1,740 | +0.09(+0.41%) |
Dec 13, 2019 | 22.11 | 22.11 | 22.06 | 22.06 | 200 | -0.07(-0.29%) |
Dec 12, 2019 | 22.02 | 22.12 | 22.02 | 22.12 | 5,596 | +0.18(+0.82%) |
Dec 11, 2019 | 22.02 | 22.02 | 21.95 | 21.95 | 1,075 | -0.01(-0.05%) |
Dec 10, 2019 | 21.87 | 21.95 | 21.87 | 21.95 | 2,906 | +0.10(+0.46%) |
Dec 09, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 1 | +0.02(+0.07%) |
Dec 06, 2019 | 21.86 | 21.86 | 21.84 | 21.84 | 400 | -0.02(-0.09%) |
Dec 05, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 3,782 | +0.09(+0.39%) |
Dec 04, 2019 | 21.76 | 21.77 | 21.76 | 21.77 | 218 | +0.12(+0.58%) |
Dec 03, 2019 | 21.56 | 21.65 | 21.56 | 21.65 | 7,539 | -0.27(-1.23%) |