Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.12 | 21.25 | 21.11 | 21.17 | 3,051 | -0.83(-3.77%) |
Feb 27, 2020 | 22.59 | 22.59 | 22.00 | 22.00 | 4,461 | -0.71(-3.14%) |
Feb 26, 2020 | 23.04 | 23.20 | 22.71 | 22.71 | 2,327 | -0.29(-1.24%) |
Feb 25, 2020 | 23.68 | 23.68 | 23.00 | 23.00 | 2,467 | -0.57(-2.43%) |
Feb 24, 2020 | 23.65 | 23.65 | 23.53 | 23.57 | 7,432 | -0.49(-2.03%) |
Feb 21, 2020 | 24.17 | 24.17 | 23.98 | 24.06 | 8,935 | -0.11(-0.45%) |
Feb 20, 2020 | 24.23 | 24.23 | 23.95 | 24.17 | 7,410 | -0.09(-0.35%) |
Feb 19, 2020 | 24.41 | 24.41 | 24.25 | 24.25 | 641 | -0.02(-0.08%) |
Feb 18, 2020 | 24.30 | 24.41 | 24.27 | 24.27 | 1,445 | -0.13(-0.54%) |
Feb 14, 2020 | 24.40 | 24.40 | 24.40 | 24.40 | 108 | -0.05(-0.22%) |
Feb 13, 2020 | 24.35 | 24.46 | 24.35 | 24.46 | 821 | +0.15(+0.60%) |
Feb 12, 2020 | 24.32 | 24.34 | 24.31 | 24.31 | 31,740 | -0.02(-0.06%) |
Feb 11, 2020 | 24.43 | 24.43 | 24.33 | 24.33 | 7,265 | +0.05(+0.19%) |
Feb 10, 2020 | 24.23 | 24.28 | 24.21 | 24.28 | 5,242 | +0.15(+0.64%) |
Feb 07, 2020 | 24.22 | 24.22 | 24.12 | 24.13 | 653 | -0.24(-0.97%) |
Feb 06, 2020 | 24.47 | 24.47 | 24.30 | 24.36 | 3,469 | +0.04(+0.15%) |
Feb 05, 2020 | 24.25 | 24.36 | 24.25 | 24.33 | 1,737 | +0.25(+1.05%) |
Feb 04, 2020 | 24.32 | 24.32 | 24.07 | 24.07 | 5,885 | +0.02(+0.10%) |
Feb 03, 2020 | 24.06 | 24.11 | 24.03 | 24.05 | 8,931 | +0.20(+0.82%) |
Jan 31, 2020 | 23.97 | 23.97 | 23.85 | 23.85 | 1,416 | -0.49(-2.02%) |
Jan 30, 2020 | 24.27 | 24.35 | 24.17 | 24.35 | 6,045 | +0.02(+0.08%) |
Jan 29, 2020 | 24.46 | 24.46 | 24.33 | 24.33 | 289 | -0.12(-0.47%) |
Jan 28, 2020 | 24.54 | 24.54 | 24.39 | 24.44 | 4,199 | +0.03(+0.14%) |
Jan 27, 2020 | 24.30 | 24.41 | 24.30 | 24.41 | 2,931 | -0.06(-0.25%) |
Jan 24, 2020 | 24.56 | 24.56 | 24.37 | 24.47 | 1,634 | -0.16(-0.67%) |
Jan 23, 2020 | 24.57 | 24.67 | 24.57 | 24.63 | 1,475 | +0.02(+0.07%) |
Jan 22, 2020 | 24.64 | 24.64 | 24.59 | 24.62 | 7,876 | +0.04(+0.15%) |
Jan 21, 2020 | 24.49 | 24.58 | 24.49 | 24.58 | 6,979 | -0.09(-0.35%) |
Jan 17, 2020 | 24.67 | 24.70 | 24.65 | 24.66 | 3,705 | +0.05(+0.20%) |
Jan 16, 2020 | 24.57 | 24.62 | 24.53 | 24.62 | 4,456 | +0.33(+1.36%) |
Jan 15, 2020 | 24.30 | 24.34 | 24.27 | 24.29 | 2,941 | +0.08(+0.31%) |
Jan 14, 2020 | 24.12 | 24.25 | 24.12 | 24.21 | 16,542 | -0.04(-0.17%) |
Jan 13, 2020 | 24.16 | 24.25 | 24.16 | 24.25 | 757 | +0.29(+1.22%) |
Jan 10, 2020 | 24.00 | 24.01 | 23.93 | 23.96 | 6,102 | -0.04(-0.15%) |
Jan 09, 2020 | 24.11 | 24.11 | 24.00 | 24.00 | 8,905 | +0.02(+0.07%) |
Jan 08, 2020 | 24.05 | 24.06 | 23.98 | 23.98 | 9,266 | +0.02(+0.07%) |
Jan 07, 2020 | 24.00 | 24.02 | 23.93 | 23.96 | 7,228 | -0.19(-0.78%) |
Jan 06, 2020 | 24.12 | 24.20 | 24.12 | 24.15 | 2,858 | -0.06(-0.24%) |
Jan 03, 2020 | 24.19 | 24.24 | 24.19 | 24.21 | 1,961 | +0.01(+0.03%) |
Jan 02, 2020 | 24.55 | 24.55 | 24.04 | 24.20 | 81,184 | -0.12(-0.50%) |
Dec 31, 2019 | 24.46 | 24.46 | 24.33 | 24.33 | 6,756 | -0.01(-0.05%) |
Dec 30, 2019 | 24.29 | 24.34 | 24.29 | 24.34 | 544 | +0.06(+0.24%) |
Dec 27, 2019 | 24.24 | 24.30 | 24.24 | 24.28 | 2,506 | -0.12(-0.49%) |
Dec 26, 2019 | 24.52 | 24.52 | 24.37 | 24.40 | 4,384 | +0.01(+0.06%) |
Dec 24, 2019 | 24.39 | 24.42 | 24.37 | 24.39 | 2,402 | +0.01(+0.02%) |
Dec 23, 2019 | 24.42 | 24.42 | 24.32 | 24.38 | 7,935 | -0.20(-0.82%) |
Dec 20, 2019 | 24.55 | 24.62 | 24.55 | 24.58 | 1,747 | +0.16(+0.66%) |
Dec 19, 2019 | 24.36 | 24.47 | 24.36 | 24.42 | 11,203 | +0.07(+0.30%) |
Dec 18, 2019 | 24.20 | 24.35 | 24.20 | 24.35 | 2,307 | +0.12(+0.48%) |
Dec 17, 2019 | 24.19 | 24.25 | 24.17 | 24.23 | 3,386 | +0.08(+0.35%) |
Dec 16, 2019 | 24.25 | 24.25 | 24.13 | 24.14 | 2,705 | +0.16(+0.65%) |
Dec 13, 2019 | 24.14 | 24.14 | 23.99 | 23.99 | 873 | -0.20(-0.81%) |
Dec 12, 2019 | 24.30 | 24.30 | 24.09 | 24.18 | 1,985 | +0.10(+0.41%) |
Dec 11, 2019 | 24.01 | 24.09 | 23.96 | 24.09 | 715 | +0.12(+0.49%) |
Dec 10, 2019 | 23.99 | 24.01 | 23.93 | 23.97 | 7,074 | -0.03(-0.11%) |
Dec 09, 2019 | 24.03 | 24.03 | 23.99 | 23.99 | 1,403 | -0.08(-0.33%) |
Dec 06, 2019 | 24.14 | 24.16 | 24.07 | 24.07 | 873 | +0.22(+0.91%) |
Dec 05, 2019 | 23.75 | 23.86 | 23.75 | 23.86 | 1,332 | +0.09(+0.38%) |
Dec 04, 2019 | 23.81 | 23.82 | 23.77 | 23.77 | 20,464 | +0.17(+0.70%) |
Dec 03, 2019 | 23.52 | 23.60 | 23.48 | 23.60 | 6,207 | -0.02(-0.07%) |