Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.27 | 21.35 | 21.21 | 21.21 | 10,943 | -0.03(-0.14%) |
Feb 27, 2020 | 21.34 | 21.34 | 21.24 | 21.24 | 5,483 | -0.06(-0.28%) |
Feb 26, 2020 | 21.25 | 21.34 | 21.25 | 21.30 | 2,507 | -0.08(-0.37%) |
Feb 25, 2020 | 21.40 | 21.40 | 21.32 | 21.38 | 3,536 | +0.03(+0.14%) |
Feb 24, 2020 | 21.47 | 21.48 | 21.33 | 21.35 | 12,362 | -0.07(-0.33%) |
Feb 21, 2020 | 21.41 | 21.42 | 21.38 | 21.42 | 4,115 | +0.04(+0.19%) |
Feb 20, 2020 | 21.30 | 21.39 | 21.30 | 21.38 | 3,213 | +0.04(+0.19%) |
Feb 19, 2020 | 21.33 | 21.34 | 21.31 | 21.34 | 2,727 | -0.02(-0.09%) |
Feb 18, 2020 | 21.33 | 21.37 | 21.33 | 21.36 | 2,930 | +0.04(+0.19%) |
Feb 14, 2020 | 21.32 | 21.32 | 21.32 | 0 | +0.11(+0.52%) | |
Feb 13, 2020 | 21.26 | 21.27 | 21.20 | 21.21 | 14,652 | -0.05(-0.24%) |
Feb 12, 2020 | 21.22 | 21.26 | 21.20 | 21.26 | 4,233 | +0.01(+0.05%) |
Feb 11, 2020 | 21.33 | 21.33 | 21.25 | 21.25 | 4,000 | -0.13(-0.61%) |
Feb 10, 2020 | 21.31 | 21.38 | 21.31 | 21.38 | 2,951 | +0.13(+0.61%) |
Feb 07, 2020 | 21.30 | 21.30 | 21.25 | 21.25 | 3,075 | -0.04(-0.19%) |
Feb 06, 2020 | 21.25 | 21.29 | 21.24 | 21.29 | 3,288 | +0.06(+0.28%) |
Feb 05, 2020 | 21.26 | 21.26 | 21.17 | 21.23 | 12,726 | -0.02(-0.09%) |
Feb 04, 2020 | 21.32 | 21.32 | 21.25 | 21.25 | 4,461 | -0.05(-0.23%) |
Feb 03, 2020 | 21.31 | 21.33 | 21.25 | 21.30 | 6,046 | -0.05(-0.23%) |
Jan 31, 2020 | 21.27 | 21.37 | 21.27 | 21.35 | 2,534 | +0.03(+0.14%) |
Jan 30, 2020 | 21.34 | 21.34 | 21.31 | 21.32 | 19,709 | -0.02(-0.09%) |
Jan 29, 2020 | 21.31 | 21.34 | 21.30 | 21.34 | 5,042 | +0.09(+0.42%) |
Jan 28, 2020 | 21.26 | 21.26 | 21.19 | 21.25 | 4,785 | +0.00(+0.00%) |
Jan 27, 2020 | 21.35 | 21.35 | 21.25 | 21.25 | 35,498 | -0.05(-0.23%) |
Jan 24, 2020 | 21.29 | 21.30 | 21.29 | 21.30 | 1,638 | +0.04(+0.19%) |
Jan 23, 2020 | 21.27 | 21.27 | 21.24 | 21.26 | 1,421 | +0.05(+0.24%) |
Jan 22, 2020 | 21.11 | 21.21 | 21.11 | 21.21 | 6,847 | +0.06(+0.28%) |
Jan 21, 2020 | 21.17 | 21.17 | 21.14 | 21.15 | 2,501 | +0.03(+0.14%) |
Jan 20, 2020 | 21.12 | 21.12 | 21.07 | 21.12 | 8,714 | +0.03(+0.14%) |
Jan 17, 2020 | 21.09 | 21.09 | 21.05 | 21.09 | 18,048 | +0.04(+0.19%) |
Jan 16, 2020 | 21.10 | 21.10 | 21.02 | 21.05 | 736 | -0.04(-0.19%) |
Jan 15, 2020 | 21.07 | 21.09 | 21.07 | 21.09 | 2,042 | +0.05(+0.24%) |
Jan 14, 2020 | 20.96 | 21.04 | 20.96 | 21.04 | 1,976 | +0.01(+0.05%) |
Jan 13, 2020 | 21.02 | 21.03 | 21.00 | 21.03 | 12,401 | +0.01(+0.05%) |
Jan 10, 2020 | 20.99 | 21.02 | 20.95 | 21.02 | 5,360 | +0.04(+0.19%) |
Jan 09, 2020 | 20.91 | 20.99 | 20.91 | 20.98 | 6,230 | +0.02(+0.10%) |
Jan 08, 2020 | 20.95 | 21.01 | 20.93 | 20.96 | 5,283 | -0.03(-0.14%) |
Jan 07, 2020 | 21.00 | 21.02 | 20.99 | 20.99 | 12,360 | +0.00(+0.00%) |
Jan 06, 2020 | 21.03 | 21.04 | 20.98 | 20.99 | 15,718 | -0.04(-0.19%) |
Jan 03, 2020 | 20.95 | 21.03 | 20.95 | 21.03 | 450 | +0.14(+0.67%) |
Jan 02, 2020 | 20.94 | 20.94 | 20.88 | 20.89 | 4,327 | +0.09(+0.43%) |
Dec 31, 2019 | 20.80 | 20.80 | 20.80 | 0 | -0.12(-0.57%) | |
Dec 30, 2019 | 20.92 | 20.92 | 20.89 | 20.92 | 2,341 | -0.12(-0.57%) |
Dec 27, 2019 | 21.06 | 21.06 | 20.99 | 21.04 | 701 | +0.06(+0.29%) |
Dec 24, 2019 | 20.98 | 20.98 | 20.98 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 362 | +0.01(+0.05%) |
Dec 20, 2019 | 20.92 | 20.98 | 20.92 | 20.97 | 6,950 | +0.09(+0.43%) |
Dec 19, 2019 | 20.83 | 20.91 | 20.83 | 20.88 | 4,178 | +0.03(+0.14%) |
Dec 18, 2019 | 20.84 | 20.86 | 20.82 | 20.85 | 4,899 | -0.05(-0.24%) |
Dec 17, 2019 | 20.89 | 20.90 | 20.83 | 20.90 | 12,162 | +0.00(+0.00%) |
Dec 16, 2019 | 20.84 | 20.90 | 20.83 | 20.90 | 3,180 | -0.05(-0.24%) |
Dec 13, 2019 | 20.85 | 20.95 | 20.85 | 20.95 | 11,526 | +0.18(+0.87%) |
Dec 12, 2019 | 20.87 | 20.87 | 20.76 | 20.77 | 15,759 | -0.10(-0.48%) |
Dec 11, 2019 | 20.82 | 20.89 | 20.82 | 20.87 | 5,335 | +0.00(+0.00%) |
Dec 10, 2019 | 20.86 | 20.87 | 20.84 | 20.87 | 4,450 | +0.00(+0.00%) |
Dec 09, 2019 | 20.88 | 20.89 | 20.87 | 20.87 | 8,450 | -0.03(-0.14%) |
Dec 06, 2019 | 20.88 | 20.90 | 20.87 | 20.90 | 2,086 | +0.03(+0.14%) |
Dec 05, 2019 | 20.84 | 20.89 | 20.84 | 20.87 | 4,169 | +0.03(+0.14%) |
Dec 04, 2019 | 20.96 | 20.96 | 20.84 | 20.84 | 2,725 | -0.16(-0.76%) |
Dec 03, 2019 | 20.97 | 21.01 | 20.90 | 21.00 | 6,263 | +0.06(+0.29%) |