Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.25 | 22.35 | 22.13 | 22.33 | 587,423 | -0.05(-0.22%) |
Feb 27, 2020 | 22.40 | 22.49 | 22.38 | 22.38 | 603,198 | -0.07(-0.33%) |
Feb 26, 2020 | 22.50 | 22.55 | 22.45 | 22.45 | 337,809 | -0.05(-0.22%) |
Feb 25, 2020 | 22.55 | 22.57 | 22.50 | 22.50 | 267,119 | -0.04(-0.18%) |
Feb 24, 2020 | 22.45 | 22.54 | 22.45 | 22.54 | 271,743 | -0.12(-0.51%) |
Feb 21, 2020 | 22.58 | 22.69 | 22.58 | 22.66 | 373,330 | +0.02(+0.11%) |
Feb 20, 2020 | 22.63 | 22.66 | 22.60 | 22.64 | 388,406 | -0.12(-0.51%) |
Feb 19, 2020 | 22.74 | 22.76 | 22.73 | 22.75 | 159,665 | -0.01(-0.04%) |
Feb 18, 2020 | 22.75 | 22.77 | 22.73 | 22.76 | 131,475 | -0.04(-0.18%) |
Feb 14, 2020 | 22.82 | 22.83 | 22.79 | 22.80 | 217,967 | -0.01(-0.04%) |
Feb 13, 2020 | 22.79 | 22.82 | 22.78 | 22.81 | 422,622 | -0.01(-0.04%) |
Feb 12, 2020 | 22.85 | 22.85 | 22.81 | 22.82 | 188,736 | +0.02(+0.07%) |
Feb 11, 2020 | 22.80 | 22.83 | 22.79 | 22.80 | 291,264 | +0.07(+0.33%) |
Feb 10, 2020 | 22.68 | 22.73 | 22.68 | 22.73 | 201,676 | +0.01(+0.04%) |
Feb 07, 2020 | 22.73 | 22.73 | 22.70 | 22.72 | 150,761 | -0.10(-0.43%) |
Feb 06, 2020 | 22.88 | 22.89 | 22.80 | 22.82 | 139,717 | -0.07(-0.29%) |
Feb 05, 2020 | 22.89 | 22.91 | 22.86 | 22.88 | 242,531 | +0.02(+0.11%) |
Feb 04, 2020 | 22.82 | 22.86 | 22.82 | 22.86 | 388,682 | +0.06(+0.25%) |
Feb 03, 2020 | 22.76 | 22.83 | 22.76 | 22.80 | 148,283 | +0.09(+0.40%) |
Jan 31, 2020 | 22.70 | 22.73 | 22.69 | 22.71 | 275,430 | -0.06(-0.25%) |
Jan 30, 2020 | 22.78 | 22.78 | 22.73 | 22.77 | 183,623 | -0.08(-0.36%) |
Jan 29, 2020 | 22.82 | 22.87 | 22.82 | 22.85 | 182,105 | +0.00(+0.00%) |
Jan 28, 2020 | 22.75 | 22.87 | 22.75 | 22.85 | 439,537 | +0.07(+0.29%) |
Jan 27, 2020 | 22.82 | 22.82 | 22.73 | 22.78 | 322,456 | -0.17(-0.75%) |
Jan 24, 2020 | 22.98 | 22.98 | 22.94 | 22.96 | 236,187 | +0.04(+0.18%) |
Jan 23, 2020 | 22.94 | 22.96 | 22.90 | 22.91 | 299,177 | -0.05(-0.23%) |
Jan 22, 2020 | 22.94 | 22.97 | 22.93 | 22.97 | 221,673 | +0.09(+0.38%) |
Jan 21, 2020 | 22.89 | 22.92 | 22.88 | 22.88 | 287,114 | -0.08(-0.36%) |
Jan 17, 2020 | 22.93 | 22.97 | 22.90 | 22.96 | 996,505 | +0.02(+0.09%) |
Jan 16, 2020 | 22.97 | 22.98 | 22.94 | 22.94 | 209,464 | -0.03(-0.13%) |
Jan 15, 2020 | 22.99 | 23.00 | 22.96 | 22.97 | 167,786 | -0.01(-0.04%) |
Jan 14, 2020 | 22.95 | 22.98 | 22.95 | 22.98 | 156,130 | +0.01(+0.04%) |
Jan 13, 2020 | 22.93 | 22.99 | 22.92 | 22.97 | 133,599 | +0.01(+0.04%) |
Jan 10, 2020 | 22.96 | 23.00 | 22.94 | 22.96 | 197,430 | +0.03(+0.14%) |
Jan 09, 2020 | 22.92 | 22.96 | 22.92 | 22.93 | 223,440 | +0.01(+0.04%) |
Jan 08, 2020 | 22.87 | 22.96 | 22.87 | 22.92 | 260,057 | +0.06(+0.25%) |
Jan 07, 2020 | 22.86 | 22.90 | 22.85 | 22.87 | 147,726 | -0.02(-0.11%) |
Jan 06, 2020 | 22.91 | 22.95 | 22.89 | 22.89 | 236,291 | -0.03(-0.14%) |
Jan 03, 2020 | 22.91 | 22.96 | 22.90 | 22.92 | 270,205 | -0.07(-0.32%) |
Jan 02, 2020 | 22.98 | 23.00 | 22.96 | 23.00 | 295,836 | +0.02(+0.11%) |
Dec 31, 2019 | 22.95 | 22.98 | 22.94 | 22.97 | 245,177 | +0.06(+0.25%) |
Dec 30, 2019 | 22.89 | 22.93 | 22.89 | 22.91 | 168,173 | +0.04(+0.18%) |
Dec 27, 2019 | 22.86 | 22.90 | 22.86 | 22.87 | 248,579 | +0.04(+0.18%) |
Dec 26, 2019 | 22.81 | 22.84 | 22.81 | 22.83 | 109,077 | +0.07(+0.29%) |
Dec 24, 2019 | 22.73 | 22.78 | 22.73 | 22.77 | 172,887 | +0.05(+0.24%) |
Dec 23, 2019 | 22.70 | 22.73 | 22.70 | 22.71 | 138,657 | +0.00(+0.02%) |
Dec 20, 2019 | 22.71 | 22.73 | 22.70 | 22.71 | 193,056 | -0.02(-0.08%) |
Dec 19, 2019 | 22.69 | 22.75 | 22.69 | 22.73 | 345,772 | +0.02(+0.11%) |
Dec 18, 2019 | 22.69 | 22.72 | 22.69 | 22.70 | 237,805 | -0.01(-0.04%) |
Dec 17, 2019 | 22.70 | 22.74 | 22.70 | 22.71 | 197,615 | -0.03(-0.14%) |
Dec 16, 2019 | 22.68 | 22.75 | 22.68 | 22.74 | 377,840 | +0.09(+0.40%) |
Dec 13, 2019 | 22.65 | 22.67 | 22.62 | 22.65 | 303,366 | +0.05(+0.22%) |
Dec 12, 2019 | 22.53 | 22.61 | 22.53 | 22.60 | 166,313 | +0.07(+0.29%) |
Dec 11, 2019 | 22.44 | 22.54 | 22.44 | 22.54 | 134,684 | +0.13(+0.59%) |
Dec 10, 2019 | 22.36 | 22.41 | 22.36 | 22.41 | 146,414 | +0.00(+0.00%) |
Dec 09, 2019 | 22.38 | 22.41 | 22.38 | 22.41 | 113,664 | +0.04(+0.18%) |
Dec 06, 2019 | 22.32 | 22.37 | 22.32 | 22.36 | 148,878 | +0.03(+0.15%) |
Dec 05, 2019 | 22.29 | 22.34 | 22.29 | 22.33 | 192,224 | +0.07(+0.29%) |
Dec 04, 2019 | 22.27 | 22.29 | 22.25 | 22.27 | 239,960 | +0.05(+0.22%) |
Dec 03, 2019 | 22.18 | 22.24 | 22.17 | 22.22 | 266,796 | +0.02(+0.07%) |