Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.54 | 22.80 | 22.48 | 22.76 | 137,110 | +0.30(+1.35%) |
Feb 27, 2020 | 22.48 | 22.53 | 22.43 | 22.45 | 138,986 | -0.04(-0.19%) |
Feb 26, 2020 | 22.46 | 22.58 | 22.46 | 22.50 | 36,567 | -0.05(-0.21%) |
Feb 25, 2020 | 22.60 | 22.61 | 22.54 | 22.54 | 10,822 | -0.02(-0.10%) |
Feb 24, 2020 | 22.57 | 22.62 | 22.55 | 22.56 | 25,563 | +0.06(+0.26%) |
Feb 21, 2020 | 22.53 | 22.54 | 22.51 | 22.51 | 5,155 | +0.06(+0.25%) |
Feb 20, 2020 | 22.48 | 22.48 | 22.41 | 22.45 | 11,088 | +0.01(+0.04%) |
Feb 19, 2020 | 22.42 | 22.45 | 22.41 | 22.44 | 10,889 | +0.03(+0.14%) |
Feb 18, 2020 | 22.44 | 22.46 | 22.41 | 22.41 | 17,691 | -0.03(-0.11%) |
Feb 14, 2020 | 22.41 | 22.44 | 22.39 | 22.44 | 25,661 | +0.08(+0.36%) |
Feb 13, 2020 | 22.35 | 22.37 | 22.33 | 22.36 | 4,101 | +0.00(+0.02%) |
Feb 12, 2020 | 22.34 | 22.36 | 22.31 | 22.35 | 19,669 | -0.00(-0.01%) |
Feb 11, 2020 | 22.38 | 22.38 | 22.35 | 22.35 | 2,515 | -0.04(-0.18%) |
Feb 10, 2020 | 22.38 | 22.41 | 22.37 | 22.39 | 11,259 | +0.06(+0.25%) |
Feb 07, 2020 | 22.35 | 22.37 | 22.32 | 22.34 | 14,530 | +0.06(+0.25%) |
Feb 06, 2020 | 22.25 | 22.29 | 22.25 | 22.28 | 28,898 | +0.05(+0.21%) |
Feb 05, 2020 | 22.24 | 22.26 | 22.22 | 22.24 | 9,094 | -0.06(-0.25%) |
Feb 04, 2020 | 22.29 | 22.29 | 22.24 | 22.29 | 14,991 | -0.07(-0.31%) |
Feb 03, 2020 | 22.33 | 22.36 | 22.30 | 22.36 | 5,374 | +0.00(+0.00%) |
Jan 31, 2020 | 22.33 | 22.37 | 22.31 | 22.36 | 9,257 | +0.06(+0.28%) |
Jan 30, 2020 | 22.31 | 22.34 | 22.30 | 22.30 | 8,596 | +0.01(+0.06%) |
Jan 29, 2020 | 22.27 | 22.30 | 22.26 | 22.28 | 13,989 | +0.07(+0.31%) |
Jan 28, 2020 | 22.27 | 22.27 | 22.20 | 22.22 | 8,946 | -0.05(-0.22%) |
Jan 27, 2020 | 22.26 | 22.26 | 22.21 | 22.26 | 10,598 | +0.06(+0.27%) |
Jan 24, 2020 | 22.20 | 22.21 | 22.18 | 22.20 | 10,810 | +0.03(+0.15%) |
Jan 23, 2020 | 22.17 | 22.19 | 22.13 | 22.17 | 15,017 | +0.03(+0.15%) |
Jan 22, 2020 | 22.14 | 22.16 | 22.11 | 22.14 | 21,607 | +0.06(+0.26%) |
Jan 21, 2020 | 22.07 | 22.08 | 22.04 | 22.08 | 11,264 | +0.04(+0.17%) |
Jan 17, 2020 | 22.01 | 22.04 | 21.99 | 22.04 | 19,740 | +0.01(+0.04%) |
Jan 16, 2020 | 21.98 | 22.03 | 21.98 | 22.03 | 18,291 | +0.01(+0.04%) |
Jan 15, 2020 | 22.03 | 22.03 | 21.98 | 22.03 | 15,402 | +0.06(+0.27%) |
Jan 14, 2020 | 21.92 | 21.97 | 21.92 | 21.97 | 8,125 | +0.04(+0.19%) |
Jan 13, 2020 | 21.92 | 21.96 | 21.92 | 21.92 | 17,176 | -0.03(-0.16%) |
Jan 10, 2020 | 21.90 | 21.97 | 21.90 | 21.96 | 32,077 | +0.08(+0.35%) |
Jan 09, 2020 | 21.83 | 21.88 | 21.79 | 21.88 | 5,144 | +0.03(+0.12%) |
Jan 08, 2020 | 21.85 | 21.88 | 21.83 | 21.86 | 8,784 | -0.01(-0.06%) |
Jan 07, 2020 | 21.89 | 21.90 | 21.85 | 21.87 | 15,782 | -0.05(-0.23%) |
Jan 06, 2020 | 21.90 | 21.94 | 21.90 | 21.92 | 5,852 | -0.03(-0.15%) |
Jan 03, 2020 | 21.86 | 21.98 | 21.86 | 21.95 | 35,837 | +0.08(+0.35%) |
Jan 02, 2020 | 21.90 | 21.90 | 21.86 | 21.88 | 4,043 | +0.05(+0.24%) |
Dec 31, 2019 | 21.87 | 21.87 | 21.79 | 21.82 | 22,560 | -0.09(-0.41%) |
Dec 30, 2019 | 21.85 | 21.91 | 21.84 | 21.91 | 3,871 | +0.02(+0.09%) |
Dec 27, 2019 | 21.86 | 21.90 | 21.86 | 21.90 | 472 | +0.08(+0.37%) |
Dec 26, 2019 | 21.82 | 21.84 | 21.80 | 21.82 | 22,327 | +0.03(+0.12%) |
Dec 24, 2019 | 21.78 | 21.81 | 21.78 | 21.79 | 7,323 | -0.03(-0.12%) |
Dec 23, 2019 | 21.81 | 21.82 | 21.77 | 21.82 | 5,835 | +0.03(+0.14%) |
Dec 20, 2019 | 21.77 | 21.82 | 21.76 | 21.79 | 9,804 | -0.04(-0.17%) |
Dec 19, 2019 | 21.77 | 21.82 | 21.77 | 21.82 | 7,421 | +0.06(+0.27%) |
Dec 18, 2019 | 21.77 | 21.78 | 21.76 | 21.76 | 1,825 | -0.04(-0.17%) |
Dec 17, 2019 | 21.78 | 21.80 | 21.78 | 21.80 | 10,160 | -0.01(-0.04%) |
Dec 16, 2019 | 21.84 | 21.84 | 21.79 | 21.81 | 85,962 | -0.05(-0.21%) |
Dec 13, 2019 | 21.82 | 21.86 | 21.75 | 21.86 | 8,268 | +0.10(+0.47%) |
Dec 12, 2019 | 21.73 | 21.76 | 21.70 | 21.76 | 33,798 | -0.07(-0.32%) |
Dec 11, 2019 | 21.80 | 21.85 | 21.78 | 21.83 | 16,058 | +0.07(+0.32%) |
Dec 10, 2019 | 21.72 | 21.77 | 21.71 | 21.76 | 11,229 | -0.02(-0.08%) |
Dec 09, 2019 | 21.74 | 21.78 | 21.73 | 21.77 | 5,986 | +0.03(+0.14%) |
Dec 06, 2019 | 21.74 | 21.75 | 21.73 | 21.74 | 1,653 | -0.05(-0.21%) |
Dec 05, 2019 | 21.73 | 21.80 | 21.70 | 21.79 | 20,444 | +0.03(+0.16%) |
Dec 04, 2019 | 21.77 | 21.77 | 21.74 | 21.76 | 13,642 | -0.02(-0.08%) |
Dec 03, 2019 | 21.71 | 21.83 | 21.71 | 21.77 | 45,359 | +0.08(+0.35%) |