Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.87 | 23.88 | 23.58 | 23.66 | 53,011 | -0.04(-0.16%) |
Feb 27, 2020 | 23.72 | 23.84 | 23.65 | 23.70 | 59,906 | -0.02(-0.09%) |
Feb 26, 2020 | 23.71 | 23.72 | 23.58 | 23.72 | 3,627 | +0.06(+0.25%) |
Feb 25, 2020 | 23.61 | 23.69 | 23.59 | 23.66 | 9,786 | -0.06(-0.25%) |
Feb 24, 2020 | 23.69 | 23.78 | 23.65 | 23.72 | 20,927 | +0.03(+0.13%) |
Feb 21, 2020 | 23.79 | 23.83 | 23.69 | 23.69 | 4,987 | -0.12(-0.51%) |
Feb 20, 2020 | 23.66 | 23.83 | 23.66 | 23.82 | 5,867 | +0.07(+0.28%) |
Feb 19, 2020 | 23.66 | 23.76 | 23.66 | 23.75 | 2,695 | +0.09(+0.36%) |
Feb 18, 2020 | 23.65 | 23.69 | 23.58 | 23.66 | 931,095 | +0.04(+0.15%) |
Feb 14, 2020 | 23.58 | 23.63 | 23.58 | 23.63 | 3,827 | +0.05(+0.22%) |
Feb 13, 2020 | 23.54 | 23.59 | 23.54 | 23.58 | 5,270 | +0.06(+0.26%) |
Feb 12, 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 222 | +0.01(+0.05%) |
Feb 11, 2020 | 23.60 | 23.62 | 23.41 | 23.50 | 6,684 | -0.01(-0.05%) |
Feb 10, 2020 | 23.58 | 23.62 | 23.38 | 23.52 | 42,108 | -0.02(-0.07%) |
Feb 07, 2020 | 23.38 | 23.53 | 23.33 | 23.53 | 41,063 | +0.09(+0.37%) |
Feb 06, 2020 | 23.46 | 23.46 | 23.42 | 23.45 | 467 | -0.04(-0.17%) |
Feb 05, 2020 | 23.44 | 23.56 | 23.42 | 23.49 | 1,989 | +0.06(+0.24%) |
Feb 04, 2020 | 23.35 | 23.43 | 23.29 | 23.43 | 71,934 | +0.03(+0.11%) |
Feb 03, 2020 | 23.35 | 23.41 | 23.32 | 23.41 | 62,185 | +0.10(+0.44%) |
Jan 31, 2020 | 23.35 | 23.36 | 23.23 | 23.30 | 6,031 | +0.03(+0.13%) |
Jan 30, 2020 | 23.38 | 23.38 | 23.27 | 23.27 | 4,222 | -0.08(-0.35%) |
Jan 29, 2020 | 23.36 | 23.36 | 23.35 | 23.35 | 860 | +0.01(+0.06%) |
Jan 28, 2020 | 23.26 | 23.36 | 23.26 | 23.34 | 1,286 | -0.07(-0.32%) |
Jan 27, 2020 | 23.36 | 23.58 | 23.27 | 23.41 | 2,905 | +0.16(+0.67%) |
Jan 24, 2020 | 23.26 | 23.26 | 23.26 | 23.26 | 579 | +0.04(+0.17%) |
Jan 23, 2020 | 23.28 | 23.32 | 23.19 | 23.22 | 1,839 | +0.01(+0.06%) |
Jan 22, 2020 | 23.25 | 23.25 | 23.21 | 23.21 | 1,219 | -0.04(-0.19%) |
Jan 21, 2020 | 23.23 | 23.25 | 23.17 | 23.25 | 23,693 | +0.00(+0.00%) |
Jan 17, 2020 | 23.25 | 23.25 | 23.18 | 23.25 | 1,971 | +0.00(+0.00%) |
Jan 16, 2020 | 23.24 | 23.26 | 23.24 | 23.25 | 2,962 | +0.03(+0.13%) |
Jan 15, 2020 | 23.19 | 23.22 | 23.19 | 23.22 | 2,423 | +0.00(+0.00%) |
Jan 14, 2020 | 23.24 | 23.24 | 23.19 | 23.22 | 5,435 | -0.04(-0.17%) |
Jan 13, 2020 | 23.25 | 23.27 | 23.16 | 23.26 | 1,744 | +0.01(+0.04%) |
Jan 10, 2020 | 23.16 | 23.33 | 23.16 | 23.25 | 3,711 | -0.01(-0.06%) |
Jan 09, 2020 | 23.26 | 23.26 | 23.26 | 23.26 | 312 | +0.03(+0.11%) |
Jan 08, 2020 | 23.17 | 23.25 | 23.15 | 23.24 | 2,785 | +0.09(+0.39%) |
Jan 07, 2020 | 23.16 | 23.16 | 23.06 | 23.15 | 3,709 | +0.07(+0.32%) |
Jan 06, 2020 | 23.12 | 23.12 | 22.98 | 23.07 | 7,143 | -0.05(-0.22%) |
Jan 03, 2020 | 23.20 | 23.20 | 22.97 | 23.13 | 1,507 | +0.02(+0.09%) |
Jan 02, 2020 | 23.15 | 23.15 | 22.91 | 23.10 | 15,485 | +0.12(+0.52%) |
Dec 31, 2019 | 22.98 | 23.06 | 22.92 | 22.98 | 16,007 | -0.12(-0.52%) |
Dec 30, 2019 | 23.23 | 23.23 | 23.05 | 23.10 | 2,844 | -0.09(-0.40%) |
Dec 27, 2019 | 23.22 | 23.22 | 23.09 | 23.20 | 6,611 | -0.04(-0.19%) |
Dec 26, 2019 | 23.28 | 23.28 | 23.15 | 23.24 | 4,849 | -0.03(-0.12%) |
Dec 24, 2019 | 23.29 | 23.36 | 23.15 | 23.27 | 32,363 | +0.02(+0.07%) |
Dec 23, 2019 | 23.12 | 23.25 | 23.12 | 23.25 | 13,839 | -0.00(-0.00%) |
Dec 20, 2019 | 23.22 | 23.25 | 23.16 | 23.25 | 4,302 | +0.04(+0.17%) |
Dec 19, 2019 | 23.19 | 23.29 | 23.18 | 23.21 | 7,928 | -0.07(-0.32%) |
Dec 18, 2019 | 23.23 | 23.30 | 23.19 | 23.29 | 6,353 | +0.10(+0.43%) |
Dec 17, 2019 | 23.15 | 23.19 | 23.15 | 23.19 | 197 | +0.03(+0.12%) |
Dec 16, 2019 | 23.17 | 23.20 | 23.09 | 23.16 | 44,196 | -0.04(-0.16%) |
Dec 13, 2019 | 23.11 | 23.19 | 23.11 | 23.19 | 1,792 | -0.01(-0.05%) |
Dec 12, 2019 | 23.22 | 23.27 | 23.18 | 23.21 | 2,881 | -0.00(-0.02%) |
Dec 11, 2019 | 23.29 | 23.29 | 23.20 | 23.21 | 3,757 | -0.06(-0.27%) |
Dec 10, 2019 | 23.30 | 23.30 | 23.22 | 23.27 | 1,646 | -0.02(-0.11%) |
Dec 09, 2019 | 23.32 | 23.32 | 23.26 | 23.30 | 1,123 | -0.01(-0.05%) |
Dec 06, 2019 | 23.34 | 23.36 | 23.23 | 23.31 | 9,441 | +0.07(+0.30%) |
Dec 05, 2019 | 23.25 | 23.25 | 23.23 | 23.24 | 743 | -0.09(-0.40%) |
Dec 04, 2019 | 23.36 | 23.36 | 23.33 | 23.33 | 1,891 | -0.03(-0.13%) |
Dec 03, 2019 | 23.36 | 23.36 | 23.33 | 23.36 | 11,808 | +0.01(+0.05%) |