Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.43 | 20.66 | 20.39 | 20.63 | 17,435,544 | +0.02(+0.11%) |
Feb 27, 2020 | 20.69 | 20.80 | 20.58 | 20.61 | 11,484,313 | -0.22(-1.05%) |
Feb 26, 2020 | 20.88 | 20.89 | 20.76 | 20.83 | 29,110,974 | +0.00(+0.00%) |
Feb 25, 2020 | 21.00 | 21.01 | 20.80 | 20.83 | 9,247,255 | -0.09(-0.45%) |
Feb 24, 2020 | 20.98 | 20.98 | 20.90 | 20.92 | 5,850,834 | -0.16(-0.74%) |
Feb 21, 2020 | 21.12 | 21.12 | 21.06 | 21.08 | 12,174,440 | -0.02(-0.07%) |
Feb 20, 2020 | 21.09 | 21.10 | 21.04 | 21.09 | 3,127,058 | +0.02(+0.11%) |
Feb 19, 2020 | 21.10 | 21.10 | 21.07 | 21.07 | 3,525,326 | +0.01(+0.04%) |
Feb 18, 2020 | 21.08 | 21.09 | 21.04 | 21.06 | 3,856,172 | -0.02(-0.11%) |
Feb 14, 2020 | 21.09 | 21.09 | 21.07 | 21.09 | 5,530,233 | +0.00(+0.00%) |
Feb 13, 2020 | 21.09 | 21.09 | 21.06 | 21.09 | 12,473,557 | +0.00(+0.00%) |
Feb 12, 2020 | 21.07 | 21.09 | 21.05 | 21.09 | 2,171,111 | +0.04(+0.19%) |
Feb 11, 2020 | 21.06 | 21.06 | 21.03 | 21.05 | 2,638,587 | +0.02(+0.11%) |
Feb 10, 2020 | 21.02 | 21.03 | 21.00 | 21.02 | 2,099,568 | +0.01(+0.04%) |
Feb 07, 2020 | 21.02 | 21.02 | 21.00 | 21.02 | 2,223,073 | -0.01(-0.04%) |
Feb 06, 2020 | 21.01 | 21.04 | 20.97 | 21.02 | 5,458,726 | +0.04(+0.19%) |
Feb 05, 2020 | 21.00 | 21.01 | 20.98 | 20.99 | 3,518,630 | +0.02(+0.11%) |
Feb 04, 2020 | 20.94 | 20.96 | 20.92 | 20.96 | 3,277,448 | +0.09(+0.45%) |
Feb 03, 2020 | 20.90 | 20.92 | 20.86 | 20.87 | 3,045,216 | +0.03(+0.13%) |
Jan 31, 2020 | 20.92 | 20.92 | 20.84 | 20.84 | 2,891,124 | -0.09(-0.41%) |
Jan 30, 2020 | 20.89 | 20.93 | 20.85 | 20.93 | 3,988,772 | +0.02(+0.07%) |
Jan 29, 2020 | 20.95 | 20.96 | 20.89 | 20.91 | 6,484,004 | -0.01(-0.04%) |
Jan 28, 2020 | 20.89 | 20.95 | 20.86 | 20.92 | 6,211,143 | +0.08(+0.37%) |
Jan 27, 2020 | 20.87 | 20.88 | 20.81 | 20.84 | 5,933,021 | -0.10(-0.48%) |
Jan 24, 2020 | 20.98 | 20.98 | 20.90 | 20.94 | 10,171,262 | -0.04(-0.18%) |
Jan 23, 2020 | 20.99 | 20.99 | 20.96 | 20.98 | 2,010,122 | -0.03(-0.15%) |
Jan 22, 2020 | 21.00 | 21.03 | 21.00 | 21.01 | 3,503,419 | +0.02(+0.07%) |
Jan 21, 2020 | 21.00 | 21.03 | 21.00 | 21.00 | 2,682,956 | -0.02(-0.11%) |
Jan 17, 2020 | 21.06 | 21.06 | 21.02 | 21.02 | 2,329,706 | -0.02(-0.11%) |
Jan 16, 2020 | 21.04 | 21.04 | 21.01 | 21.04 | 2,671,359 | +0.01(+0.04%) |
Jan 15, 2020 | 21.01 | 21.03 | 21.01 | 21.03 | 5,155,104 | +0.05(+0.22%) |
Jan 14, 2020 | 21.00 | 21.02 | 20.99 | 20.99 | 1,697,027 | -0.02(-0.07%) |
Jan 13, 2020 | 21.01 | 21.02 | 20.99 | 21.00 | 2,089,532 | +0.02(+0.07%) |
Jan 10, 2020 | 21.00 | 21.01 | 20.98 | 20.99 | 4,248,787 | -0.02(-0.07%) |
Jan 09, 2020 | 20.96 | 21.00 | 20.96 | 21.00 | 1,930,914 | +0.04(+0.19%) |
Jan 08, 2020 | 20.94 | 20.97 | 20.93 | 20.96 | 2,083,356 | +0.04(+0.19%) |
Jan 07, 2020 | 20.95 | 20.96 | 20.93 | 20.93 | 2,088,721 | -0.02(-0.11%) |
Jan 06, 2020 | 20.94 | 20.96 | 20.93 | 20.95 | 6,687,969 | -0.02(-0.07%) |
Jan 03, 2020 | 20.93 | 20.97 | 20.93 | 20.96 | 2,888,933 | +0.01(+0.04%) |
Jan 02, 2020 | 20.94 | 20.96 | 20.91 | 20.96 | 2,267,689 | +0.05(+0.26%) |
Dec 31, 2019 | 20.87 | 20.91 | 20.87 | 20.90 | 2,749,352 | +0.04(+0.19%) |
Dec 30, 2019 | 20.90 | 20.90 | 20.86 | 20.86 | 1,265,034 | -0.02(-0.11%) |
Dec 27, 2019 | 20.91 | 20.91 | 20.87 | 20.89 | 664,010 | +0.00(+0.00%) |
Dec 26, 2019 | 20.89 | 20.89 | 20.87 | 20.89 | 2,278,891 | +0.02(+0.11%) |
Dec 24, 2019 | 20.87 | 20.87 | 20.84 | 20.86 | 1,402,128 | +0.02(+0.11%) |
Dec 23, 2019 | 20.85 | 20.85 | 20.83 | 20.84 | 2,081,230 | +0.02(+0.07%) |
Dec 20, 2019 | 20.89 | 20.89 | 20.82 | 20.82 | 6,171,478 | -0.02(-0.08%) |
Dec 19, 2019 | 20.85 | 20.87 | 20.82 | 20.84 | 11,171,691 | -0.01(-0.04%) |
Dec 18, 2019 | 20.83 | 20.85 | 20.82 | 20.85 | 3,451,387 | +0.04(+0.19%) |
Dec 17, 2019 | 20.78 | 20.82 | 20.76 | 20.81 | 2,120,977 | +0.05(+0.26%) |
Dec 16, 2019 | 20.74 | 20.77 | 20.74 | 20.76 | 1,206,954 | +0.04(+0.19%) |
Dec 13, 2019 | 20.72 | 20.73 | 20.70 | 20.72 | 1,769,060 | +0.02(+0.11%) |
Dec 12, 2019 | 20.67 | 20.73 | 20.65 | 20.70 | 2,161,521 | +0.03(+0.15%) |
Dec 11, 2019 | 20.64 | 20.67 | 20.63 | 20.66 | 2,468,042 | +0.03(+0.15%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.59 | 20.63 | 2,517,034 | +0.04(+0.19%) |
Dec 09, 2019 | 20.59 | 20.61 | 20.58 | 20.59 | 2,847,315 | +0.00(+0.00%) |
Dec 06, 2019 | 20.59 | 20.60 | 20.58 | 20.59 | 1,127,118 | +0.03(+0.15%) |
Dec 05, 2019 | 20.57 | 20.58 | 20.53 | 20.56 | 2,057,182 | +0.04(+0.19%) |
Dec 04, 2019 | 20.53 | 20.55 | 20.51 | 20.53 | 1,446,987 | +0.01(+0.04%) |
Dec 03, 2019 | 20.49 | 20.52 | 20.48 | 20.52 | 2,437,064 | +0.01(+0.04%) |