Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.54 | 20.58 | 20.41 | 20.55 | 5,902 | -0.13(-0.61%) |
Feb 27, 2020 | 20.72 | 20.74 | 20.68 | 20.68 | 8,173 | -0.07(-0.36%) |
Feb 26, 2020 | 20.77 | 20.79 | 20.76 | 20.76 | 1,995 | -0.02(-0.12%) |
Feb 25, 2020 | 20.76 | 20.81 | 20.76 | 20.78 | 2,325 | -0.04(-0.20%) |
Feb 24, 2020 | 20.80 | 20.82 | 20.80 | 20.82 | 31,542 | +0.00(+0.00%) |
Feb 21, 2020 | 20.78 | 20.82 | 20.78 | 20.82 | 3,854 | +0.04(+0.18%) |
Feb 20, 2020 | 20.82 | 20.82 | 20.76 | 20.78 | 2,651 | +0.00(+0.01%) |
Feb 19, 2020 | 20.78 | 20.79 | 20.74 | 20.78 | 4,054 | +0.02(+0.12%) |
Feb 18, 2020 | 20.71 | 20.77 | 20.71 | 20.76 | 5,927 | +0.01(+0.07%) |
Feb 14, 2020 | 20.75 | 20.78 | 20.74 | 20.74 | 604 | +0.02(+0.08%) |
Feb 13, 2020 | 20.75 | 20.75 | 20.70 | 20.73 | 1,701 | +0.01(+0.04%) |
Feb 12, 2020 | 20.72 | 20.73 | 20.69 | 20.72 | 2,169 | +0.02(+0.08%) |
Feb 11, 2020 | 20.73 | 20.73 | 20.70 | 20.70 | 1,642 | +0.00(+0.02%) |
Feb 10, 2020 | 20.93 | 20.93 | 20.67 | 20.70 | 3,978 | +0.04(+0.18%) |
Feb 07, 2020 | 20.63 | 20.66 | 20.63 | 20.66 | 2,054 | -0.02(-0.10%) |
Feb 06, 2020 | 20.67 | 20.68 | 20.67 | 20.68 | 987 | +0.02(+0.10%) |
Feb 05, 2020 | 20.66 | 20.68 | 20.65 | 20.66 | 2,717 | +0.01(+0.06%) |
Feb 04, 2020 | 20.68 | 20.68 | 20.62 | 20.65 | 5,369 | +0.08(+0.38%) |
Feb 03, 2020 | 20.65 | 20.68 | 20.57 | 20.57 | 6,931 | -0.05(-0.24%) |
Jan 31, 2020 | 20.64 | 20.67 | 20.59 | 20.62 | 16,920 | -0.03(-0.12%) |
Jan 30, 2020 | 20.69 | 20.69 | 20.64 | 20.64 | 1,035 | +0.02(+0.08%) |
Jan 29, 2020 | 20.55 | 20.66 | 20.55 | 20.63 | 8,652 | +0.09(+0.43%) |
Jan 28, 2020 | 20.60 | 20.60 | 20.53 | 20.54 | 2,678 | -0.09(-0.43%) |
Jan 27, 2020 | 20.63 | 20.63 | 20.63 | 20.63 | 361 | +0.00(+0.00%) |
Jan 24, 2020 | 20.60 | 20.63 | 20.60 | 20.63 | 483 | -0.02(-0.12%) |
Jan 23, 2020 | 20.60 | 20.77 | 20.59 | 20.65 | 7,684 | +0.05(+0.22%) |
Jan 22, 2020 | 20.63 | 20.63 | 20.61 | 20.61 | 2,330 | +0.00(+0.02%) |
Jan 21, 2020 | 20.60 | 20.63 | 20.59 | 20.60 | 2,817 | +0.03(+0.14%) |
Jan 17, 2020 | 20.56 | 20.61 | 20.56 | 20.57 | 4,603 | +0.00(+0.00%) |
Jan 16, 2020 | 20.56 | 20.57 | 20.56 | 20.57 | 898 | +0.02(+0.10%) |
Jan 15, 2020 | 20.54 | 20.58 | 20.52 | 20.55 | 2,876 | +0.05(+0.26%) |
Jan 14, 2020 | 20.50 | 20.53 | 20.50 | 20.50 | 1,397 | -0.04(-0.20%) |
Jan 13, 2020 | 20.52 | 20.54 | 20.49 | 20.54 | 3,790 | +0.04(+0.19%) |
Jan 10, 2020 | 20.42 | 20.51 | 20.42 | 20.50 | 9,206 | +0.03(+0.13%) |
Jan 09, 2020 | 20.48 | 20.48 | 20.45 | 20.47 | 1,968 | +0.01(+0.04%) |
Jan 08, 2020 | 20.47 | 20.48 | 20.46 | 20.46 | 4,204 | +0.01(+0.04%) |
Jan 07, 2020 | 20.47 | 20.48 | 20.46 | 20.46 | 1,623 | +0.01(+0.04%) |
Jan 06, 2020 | 20.46 | 20.48 | 20.42 | 20.45 | 6,885 | -0.00(-0.02%) |
Jan 03, 2020 | 20.46 | 20.47 | 20.42 | 20.45 | 3,755 | +0.08(+0.39%) |
Jan 02, 2020 | 20.37 | 20.41 | 20.37 | 20.37 | 4,735 | -0.02(-0.10%) |
Dec 31, 2019 | 20.39 | 20.39 | 20.39 | 20.39 | 1,090 | -0.00(-0.02%) |
Dec 30, 2019 | 20.40 | 20.42 | 20.40 | 20.40 | 3,210 | -0.01(-0.04%) |
Dec 27, 2019 | 20.41 | 20.43 | 20.38 | 20.41 | 2,907 | +0.01(+0.04%) |
Dec 26, 2019 | 20.42 | 20.42 | 20.40 | 20.40 | 2,257 | +0.02(+0.08%) |
Dec 24, 2019 | 20.38 | 20.39 | 20.38 | 20.38 | 847 | +0.02(+0.12%) |
Dec 23, 2019 | 20.40 | 20.40 | 20.36 | 20.36 | 1,835 | -0.02(-0.10%) |
Dec 20, 2019 | 20.34 | 20.39 | 20.34 | 20.38 | 3,876 | +0.03(+0.17%) |
Dec 19, 2019 | 20.36 | 20.37 | 20.33 | 20.34 | 7,871 | -0.01(-0.04%) |
Dec 18, 2019 | 20.32 | 20.35 | 20.31 | 20.35 | 5,285 | +0.07(+0.36%) |
Dec 17, 2019 | 20.27 | 20.33 | 20.27 | 20.28 | 4,560 | -0.02(-0.08%) |
Dec 16, 2019 | 20.29 | 20.29 | 20.29 | 20.29 | 1,629 | +0.02(+0.12%) |
Dec 13, 2019 | 20.25 | 20.27 | 20.25 | 20.27 | 11,683 | +0.07(+0.37%) |
Dec 12, 2019 | 20.21 | 20.24 | 20.20 | 20.20 | 4,622 | -0.03(-0.15%) |
Dec 11, 2019 | 20.24 | 20.25 | 20.22 | 20.23 | 1,231 | +0.05(+0.24%) |
Dec 10, 2019 | 20.25 | 20.25 | 20.18 | 20.18 | 2,426 | -0.02(-0.12%) |
Dec 09, 2019 | 20.20 | 20.20 | 20.18 | 20.20 | 1,332 | +0.03(+0.14%) |
Dec 06, 2019 | 20.19 | 20.19 | 20.15 | 20.18 | 3,651 | -0.00(-0.01%) |
Dec 05, 2019 | 20.18 | 20.18 | 20.16 | 20.18 | 2,475 | +0.02(+0.08%) |
Dec 04, 2019 | 20.16 | 20.19 | 20.16 | 20.16 | 8,804 | -0.02(-0.12%) |
Dec 03, 2019 | 20.19 | 20.20 | 20.15 | 20.19 | 3,778 | +0.07(+0.37%) |