Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.24 | 23.29 | 22.90 | 23.17 | 5,609 | -0.03(-0.15%) |
Feb 27, 2020 | 23.08 | 23.23 | 22.95 | 23.20 | 3,496 | +0.04(+0.16%) |
Feb 26, 2020 | 23.17 | 23.17 | 23.17 | 23.17 | 390 | +0.02(+0.07%) |
Feb 25, 2020 | 23.17 | 23.17 | 23.15 | 23.15 | 185 | -0.13(-0.57%) |
Feb 24, 2020 | 23.07 | 23.33 | 23.02 | 23.28 | 3,452 | +0.25(+1.08%) |
Feb 21, 2020 | 23.00 | 23.12 | 22.99 | 23.03 | 2,373 | -0.13(-0.58%) |
Feb 20, 2020 | 23.11 | 23.17 | 22.97 | 23.17 | 1,257 | -0.02(-0.07%) |
Feb 19, 2020 | 23.19 | 23.25 | 23.17 | 23.18 | 1,970 | -0.03(-0.13%) |
Feb 18, 2020 | 23.18 | 23.27 | 23.09 | 23.21 | 5,938 | -0.03(-0.12%) |
Feb 14, 2020 | 23.24 | 23.24 | 23.24 | 23.24 | 215 | -0.04(-0.17%) |
Feb 13, 2020 | 23.30 | 23.30 | 23.28 | 23.28 | 480 | -0.03(-0.11%) |
Feb 12, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 420 | +0.00(+0.00%) |
Feb 11, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 276 | -0.05(-0.22%) |
Feb 10, 2020 | 23.26 | 23.36 | 23.26 | 23.36 | 450 | +0.11(+0.48%) |
Feb 07, 2020 | 23.10 | 23.24 | 23.10 | 23.24 | 323 | -0.03(-0.14%) |
Feb 06, 2020 | 23.29 | 23.29 | 23.11 | 23.28 | 1,306 | -0.09(-0.40%) |
Feb 05, 2020 | 23.37 | 23.37 | 23.37 | 23.37 | 511 | +0.15(+0.64%) |
Feb 04, 2020 | 23.24 | 23.24 | 23.22 | 23.22 | 659 | +0.19(+0.85%) |
Feb 03, 2020 | 23.15 | 23.20 | 23.03 | 23.03 | 4,988 | -0.15(-0.64%) |
Jan 31, 2020 | 23.17 | 23.17 | 23.15 | 23.17 | 970 | -0.10(-0.44%) |
Jan 30, 2020 | 23.19 | 23.28 | 23.19 | 23.28 | 2,018 | -0.00(-0.02%) |
Jan 29, 2020 | 23.28 | 23.28 | 23.28 | 23.28 | 132 | -0.09(-0.38%) |
Jan 28, 2020 | 23.19 | 23.37 | 23.19 | 23.37 | 514 | +0.06(+0.28%) |
Jan 27, 2020 | 23.43 | 23.46 | 23.30 | 23.30 | 1,765 | -0.04(-0.16%) |
Jan 24, 2020 | 23.38 | 23.38 | 23.30 | 23.34 | 6,148 | -0.06(-0.28%) |
Jan 23, 2020 | 23.40 | 23.41 | 23.30 | 23.41 | 2,847 | -0.02(-0.10%) |
Jan 22, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 208 | -0.04(-0.18%) |
Jan 21, 2020 | 23.55 | 23.55 | 23.41 | 23.47 | 3,158 | -0.14(-0.59%) |
Jan 17, 2020 | 23.56 | 23.61 | 23.42 | 23.61 | 3,236 | +0.04(+0.18%) |
Jan 16, 2020 | 23.54 | 23.61 | 23.54 | 23.57 | 1,566 | +0.07(+0.30%) |
Jan 15, 2020 | 23.47 | 23.63 | 23.47 | 23.50 | 2,284 | -0.07(-0.31%) |
Jan 14, 2020 | 23.63 | 23.63 | 23.57 | 23.57 | 732 | +0.02(+0.07%) |
Jan 13, 2020 | 23.45 | 23.63 | 23.45 | 23.55 | 4,510 | +0.17(+0.71%) |
Jan 10, 2020 | 23.39 | 23.39 | 23.31 | 23.39 | 1,941 | +0.00(+0.00%) |
Jan 09, 2020 | 23.34 | 23.39 | 23.34 | 23.39 | 795 | +0.05(+0.20%) |
Jan 08, 2020 | 23.30 | 23.34 | 23.30 | 23.34 | 2,418 | -0.04(-0.18%) |
Jan 07, 2020 | 23.36 | 23.42 | 23.36 | 23.38 | 1,047 | +0.14(+0.60%) |
Jan 06, 2020 | 23.30 | 23.30 | 23.17 | 23.24 | 1,141 | -0.08(-0.34%) |
Jan 03, 2020 | 23.28 | 23.32 | 23.23 | 23.32 | 970 | +0.06(+0.24%) |
Jan 02, 2020 | 23.23 | 23.27 | 23.10 | 23.27 | 9,050 | +0.04(+0.16%) |
Dec 31, 2019 | 23.23 | 23.23 | 23.17 | 23.23 | 2,265 | +0.06(+0.25%) |
Dec 30, 2019 | 23.19 | 23.26 | 23.17 | 23.17 | 1,055 | +0.01(+0.03%) |
Dec 27, 2019 | 23.28 | 23.28 | 23.17 | 23.17 | 1,941 | +0.11(+0.47%) |
Dec 26, 2019 | 23.32 | 23.33 | 23.04 | 23.06 | 1,456 | -0.11(-0.48%) |
Dec 24, 2019 | 23.22 | 23.29 | 23.06 | 23.17 | 8,306 | +0.01(+0.05%) |
Dec 23, 2019 | 23.34 | 23.39 | 23.16 | 23.16 | 6,494 | +0.07(+0.30%) |
Dec 20, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 220 | -0.04(-0.18%) |
Dec 19, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 268 | +0.00(+0.00%) |
Dec 18, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 201 | +0.01(+0.05%) |
Dec 17, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 326 | -0.05(-0.21%) |
Dec 16, 2019 | 23.25 | 23.25 | 23.08 | 23.16 | 1,618 | -0.03(-0.12%) |
Dec 13, 2019 | 23.12 | 23.19 | 23.12 | 23.19 | 550 | -0.11(-0.47%) |
Dec 12, 2019 | 23.16 | 23.30 | 23.16 | 23.30 | 2,578 | +0.25(+1.11%) |
Dec 11, 2019 | 23.04 | 23.04 | 23.02 | 23.04 | 998 | +0.02(+0.08%) |
Dec 10, 2019 | 23.07 | 23.07 | 23.03 | 23.03 | 399 | +0.02(+0.08%) |
Dec 09, 2019 | 23.01 | 23.01 | 23.01 | 23.01 | 206 | -0.03(-0.12%) |
Dec 06, 2019 | 22.97 | 23.04 | 22.89 | 23.04 | 2,091 | +0.05(+0.24%) |
Dec 05, 2019 | 23.01 | 23.01 | 22.89 | 22.98 | 644 | +0.03(+0.15%) |
Dec 04, 2019 | 23.05 | 23.05 | 22.95 | 22.95 | 408 | +0.05(+0.20%) |
Dec 03, 2019 | 22.91 | 22.91 | 22.90 | 22.90 | 279 | +0.03(+0.13%) |