Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.09 | 21.55 | 21.09 | 21.49 | 11,482 | -0.36(-1.63%) |
Feb 27, 2020 | 22.12 | 22.12 | 21.84 | 21.84 | 1,316 | -0.66(-2.94%) |
Feb 26, 2020 | 22.71 | 22.71 | 22.50 | 22.50 | 2,761 | -0.17(-0.76%) |
Feb 25, 2020 | 23.15 | 23.15 | 22.65 | 22.68 | 9,339 | -0.52(-2.22%) |
Feb 24, 2020 | 23.19 | 23.19 | 23.19 | 23.19 | 1 | -0.38(-1.60%) |
Feb 21, 2020 | 23.57 | 23.60 | 23.57 | 23.57 | 3,229 | -0.14(-0.60%) |
Feb 20, 2020 | 23.71 | 23.71 | 23.71 | 23.71 | 96 | +0.04(+0.16%) |
Feb 19, 2020 | 23.66 | 23.69 | 23.66 | 23.67 | 1,370 | +0.10(+0.41%) |
Feb 18, 2020 | 23.58 | 23.58 | 23.57 | 23.58 | 3,573 | -0.01(-0.05%) |
Feb 14, 2020 | 23.59 | 23.61 | 23.55 | 23.59 | 3,588 | +0.02(+0.07%) |
Feb 13, 2020 | 23.55 | 23.60 | 23.55 | 23.57 | 2,329 | -0.03(-0.11%) |
Feb 12, 2020 | 23.58 | 23.60 | 23.58 | 23.60 | 224 | +0.07(+0.31%) |
Feb 11, 2020 | 23.51 | 23.57 | 23.51 | 23.53 | 3,707 | +0.06(+0.26%) |
Feb 10, 2020 | 23.45 | 23.48 | 23.45 | 23.47 | 4,653 | +0.08(+0.33%) |
Feb 07, 2020 | 23.41 | 23.43 | 23.38 | 23.39 | 4,903 | -0.12(-0.49%) |
Feb 06, 2020 | 23.43 | 23.50 | 23.41 | 23.50 | 789 | +0.13(+0.56%) |
Feb 05, 2020 | 23.39 | 23.41 | 23.37 | 23.37 | 5,884 | +0.17(+0.75%) |
Feb 04, 2020 | 23.19 | 23.27 | 23.19 | 23.20 | 2,344 | +0.20(+0.87%) |
Feb 03, 2020 | 22.97 | 23.07 | 22.97 | 23.00 | 2,412 | +0.08(+0.35%) |
Jan 31, 2020 | 23.03 | 23.03 | 22.84 | 22.92 | 22,486 | -0.27(-1.15%) |
Jan 30, 2020 | 23.08 | 23.19 | 23.08 | 23.19 | 5,158 | +0.00(+0.02%) |
Jan 29, 2020 | 23.30 | 23.30 | 23.18 | 23.18 | 1,544 | -0.03(-0.11%) |
Jan 28, 2020 | 23.13 | 23.21 | 23.13 | 23.21 | 2,291 | +0.11(+0.47%) |
Jan 27, 2020 | 23.04 | 23.13 | 23.04 | 23.10 | 8,419 | -0.16(-0.67%) |
Jan 24, 2020 | 23.36 | 23.39 | 23.18 | 23.26 | 3,229 | -0.09(-0.37%) |
Jan 23, 2020 | 23.23 | 23.34 | 23.23 | 23.34 | 3,460 | +0.03(+0.14%) |
Jan 22, 2020 | 23.35 | 23.35 | 23.31 | 23.31 | 1,071 | +0.04(+0.16%) |
Jan 21, 2020 | 23.24 | 23.29 | 23.23 | 23.27 | 16,625 | +0.05(+0.20%) |
Jan 17, 2020 | 23.12 | 23.23 | 23.12 | 23.23 | 358 | +0.10(+0.43%) |
Jan 16, 2020 | 23.05 | 23.13 | 23.05 | 23.13 | 3,113 | +0.12(+0.52%) |
Jan 15, 2020 | 23.04 | 23.04 | 23.00 | 23.00 | 7,170 | +0.05(+0.22%) |
Jan 14, 2020 | 22.89 | 22.95 | 22.88 | 22.95 | 17,102 | +0.05(+0.20%) |
Jan 13, 2020 | 22.72 | 22.91 | 22.72 | 22.91 | 1,702 | +0.09(+0.40%) |
Jan 10, 2020 | 22.79 | 22.82 | 22.75 | 22.82 | 2,392 | -0.02(-0.07%) |
Jan 09, 2020 | 22.80 | 22.83 | 22.77 | 22.83 | 6,879 | +0.12(+0.53%) |
Jan 08, 2020 | 22.72 | 22.79 | 22.71 | 22.71 | 2,770 | +0.02(+0.09%) |
Jan 07, 2020 | 22.60 | 22.69 | 22.60 | 22.69 | 3,161 | +0.08(+0.33%) |
Jan 06, 2020 | 22.53 | 22.62 | 22.53 | 22.62 | 2,698 | +0.06(+0.26%) |
Jan 03, 2020 | 22.52 | 22.56 | 22.52 | 22.56 | 598 | -0.04(-0.18%) |
Jan 02, 2020 | 22.59 | 22.61 | 22.50 | 22.60 | 28,037 | +0.06(+0.26%) |
Dec 31, 2019 | 22.55 | 22.55 | 22.47 | 22.54 | 3,468 | -0.03(-0.12%) |
Dec 30, 2019 | 22.69 | 22.69 | 22.53 | 22.57 | 1,318 | -0.07(-0.32%) |
Dec 27, 2019 | 22.64 | 22.64 | 22.64 | 22.64 | 598 | -0.07(-0.30%) |
Dec 26, 2019 | 22.70 | 22.73 | 22.70 | 22.71 | 513 | +0.05(+0.20%) |
Dec 24, 2019 | 22.60 | 22.66 | 22.59 | 22.66 | 1,794 | +0.03(+0.13%) |
Dec 23, 2019 | 22.63 | 22.63 | 22.63 | 22.63 | 691 | -0.02(-0.11%) |
Dec 20, 2019 | 22.67 | 22.68 | 22.64 | 22.66 | 7,010 | +0.08(+0.37%) |
Dec 19, 2019 | 22.58 | 22.58 | 22.58 | 22.58 | 242 | +0.05(+0.22%) |
Dec 18, 2019 | 22.49 | 22.53 | 22.49 | 22.53 | 2,254 | -0.07(-0.33%) |
Dec 17, 2019 | 22.56 | 22.61 | 22.55 | 22.60 | 17,032 | +0.01(+0.06%) |
Dec 16, 2019 | 22.59 | 22.65 | 22.59 | 22.59 | 1,218 | +0.09(+0.39%) |
Dec 13, 2019 | 22.51 | 22.55 | 22.44 | 22.50 | 14,021 | +0.04(+0.19%) |
Dec 12, 2019 | 22.51 | 22.51 | 22.46 | 22.46 | 1,388 | +0.06(+0.29%) |
Dec 11, 2019 | 22.46 | 22.46 | 22.34 | 22.39 | 6,540 | +0.00(+0.00%) |
Dec 10, 2019 | 22.38 | 22.44 | 22.36 | 22.39 | 227,195 | -0.01(-0.06%) |
Dec 09, 2019 | 22.41 | 22.49 | 22.35 | 22.41 | 173,588 | -0.09(-0.39%) |
Dec 06, 2019 | 22.32 | 22.49 | 22.32 | 22.49 | 6,164 | +0.26(+1.19%) |
Dec 05, 2019 | 22.36 | 22.36 | 22.17 | 22.23 | 7,481 | -0.08(-0.35%) |
Dec 04, 2019 | 22.34 | 22.39 | 22.29 | 22.31 | 14,505 | -0.03(-0.15%) |
Dec 03, 2019 | 22.36 | 22.36 | 22.28 | 22.34 | 11,600 | -0.14(-0.61%) |