Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.41 | 20.61 | 20.12 | 20.49 | 10,534 | -0.59(-2.78%) |
Feb 27, 2020 | 21.46 | 21.61 | 21.07 | 21.07 | 18,160 | -0.89(-4.07%) |
Feb 26, 2020 | 22.19 | 22.32 | 21.97 | 21.97 | 5,804 | -0.20(-0.91%) |
Feb 25, 2020 | 22.86 | 22.86 | 22.17 | 22.17 | 3,152 | -0.60(-2.62%) |
Feb 24, 2020 | 22.89 | 22.93 | 22.76 | 22.76 | 4,288 | -0.51(-2.17%) |
Feb 21, 2020 | 23.30 | 23.34 | 23.27 | 23.27 | 28,464 | -0.17(-0.72%) |
Feb 20, 2020 | 23.44 | 23.44 | 23.25 | 23.44 | 5,953 | -0.04(-0.18%) |
Feb 19, 2020 | 23.39 | 23.51 | 23.39 | 23.48 | 13,874 | +0.11(+0.45%) |
Feb 18, 2020 | 23.35 | 23.38 | 23.35 | 23.37 | 4,414 | -0.08(-0.33%) |
Feb 14, 2020 | 23.40 | 23.45 | 23.40 | 23.45 | 3,342 | +0.00(+0.02%) |
Feb 13, 2020 | 23.21 | 23.49 | 23.21 | 23.45 | 3,987 | +0.14(+0.60%) |
Feb 12, 2020 | 23.33 | 23.33 | 23.31 | 23.31 | 2,565 | +0.10(+0.43%) |
Feb 11, 2020 | 23.26 | 23.26 | 23.21 | 23.21 | 830 | +0.16(+0.68%) |
Feb 10, 2020 | 22.98 | 23.05 | 22.98 | 23.05 | 460 | +0.10(+0.43%) |
Feb 07, 2020 | 22.97 | 22.97 | 22.95 | 22.95 | 1,114 | -0.18(-0.77%) |
Feb 06, 2020 | 23.24 | 23.24 | 23.13 | 23.13 | 5,241 | +0.01(+0.06%) |
Feb 05, 2020 | 23.05 | 23.11 | 23.05 | 23.11 | 3,201 | +0.18(+0.76%) |
Feb 04, 2020 | 22.86 | 23.00 | 22.86 | 22.94 | 3,048 | +0.21(+0.94%) |
Feb 03, 2020 | 22.77 | 22.78 | 22.73 | 22.73 | 1,423 | +0.10(+0.46%) |
Jan 31, 2020 | 22.77 | 22.77 | 22.62 | 22.62 | 3,950 | -0.37(-1.61%) |
Jan 30, 2020 | 22.87 | 22.99 | 22.87 | 22.99 | 2,065 | +0.05(+0.23%) |
Jan 29, 2020 | 23.02 | 23.02 | 22.94 | 22.94 | 4,596 | -0.11(-0.48%) |
Jan 28, 2020 | 23.01 | 23.09 | 23.01 | 23.05 | 3,316 | +0.14(+0.63%) |
Jan 27, 2020 | 22.93 | 22.93 | 22.91 | 22.91 | 1,598 | -0.17(-0.75%) |
Jan 24, 2020 | 23.05 | 23.08 | 23.00 | 23.08 | 4,153 | -0.13(-0.55%) |
Jan 23, 2020 | 23.13 | 23.21 | 23.13 | 23.21 | 975 | +0.09(+0.38%) |
Jan 22, 2020 | 23.12 | 23.12 | 23.12 | 23.12 | 177 | +0.03(+0.12%) |
Jan 21, 2020 | 23.05 | 23.11 | 23.05 | 23.09 | 6,230 | +0.03(+0.13%) |
Jan 17, 2020 | 23.13 | 23.13 | 23.04 | 23.06 | 3,140 | +0.03(+0.14%) |
Jan 16, 2020 | 22.86 | 23.03 | 22.86 | 23.03 | 3,775 | +0.18(+0.81%) |
Jan 15, 2020 | 22.85 | 22.91 | 22.81 | 22.84 | 2,620 | +0.10(+0.46%) |
Jan 14, 2020 | 22.73 | 22.74 | 22.71 | 22.74 | 675 | -0.01(-0.03%) |
Jan 13, 2020 | 22.70 | 22.75 | 22.70 | 22.75 | 1,457 | +0.16(+0.72%) |
Jan 10, 2020 | 22.64 | 22.65 | 22.58 | 22.58 | 5,672 | -0.00(-0.00%) |
Jan 09, 2020 | 22.59 | 22.59 | 22.58 | 22.58 | 3,210 | +0.11(+0.49%) |
Jan 08, 2020 | 22.44 | 22.52 | 22.44 | 22.47 | 3,712 | -0.02(-0.10%) |
Jan 07, 2020 | 22.51 | 22.51 | 22.49 | 22.49 | 354 | -0.04(-0.18%) |
Jan 06, 2020 | 22.48 | 22.53 | 22.48 | 22.53 | 1,048 | +0.01(+0.03%) |
Jan 03, 2020 | 22.57 | 22.57 | 22.53 | 22.53 | 405 | -0.01(-0.03%) |
Jan 02, 2020 | 22.56 | 22.59 | 22.45 | 22.53 | 5,040 | +0.04(+0.16%) |
Dec 31, 2019 | 22.57 | 22.57 | 22.47 | 22.50 | 1,620 | +0.03(+0.14%) |
Dec 30, 2019 | 22.50 | 22.51 | 22.47 | 22.47 | 4,819 | -0.04(-0.19%) |
Dec 27, 2019 | 22.50 | 22.56 | 22.49 | 22.51 | 2,431 | -0.01(-0.04%) |
Dec 26, 2019 | 22.50 | 22.52 | 22.48 | 22.52 | 3,587 | +0.01(+0.06%) |
Dec 24, 2019 | 22.43 | 22.50 | 22.43 | 22.50 | 1,722 | +0.02(+0.09%) |
Dec 23, 2019 | 22.51 | 22.52 | 22.47 | 22.48 | 5,322 | -0.07(-0.33%) |
Dec 20, 2019 | 22.54 | 22.56 | 22.51 | 22.56 | 5,571 | +0.16(+0.72%) |
Dec 19, 2019 | 22.41 | 22.41 | 22.40 | 22.40 | 476 | +0.04(+0.18%) |
Dec 18, 2019 | 22.39 | 22.39 | 22.33 | 22.35 | 7,800 | -0.03(-0.13%) |
Dec 17, 2019 | 22.36 | 22.43 | 22.36 | 22.38 | 2,640 | -0.02(-0.10%) |
Dec 16, 2019 | 22.41 | 22.41 | 22.40 | 22.40 | 265 | +0.18(+0.81%) |
Dec 13, 2019 | 22.21 | 22.23 | 22.21 | 22.22 | 1,418 | -0.01(-0.04%) |
Dec 12, 2019 | 22.26 | 22.26 | 22.17 | 22.23 | 1,780 | +0.09(+0.40%) |
Dec 11, 2019 | 22.07 | 22.14 | 22.07 | 22.14 | 934 | +0.05(+0.23%) |
Dec 10, 2019 | 22.13 | 22.17 | 22.09 | 22.09 | 3,389 | -0.06(-0.26%) |
Dec 09, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 6,796 | -0.09(-0.39%) |
Dec 06, 2019 | 22.21 | 22.24 | 22.21 | 22.24 | 507 | +0.14(+0.61%) |
Dec 05, 2019 | 22.04 | 22.10 | 22.03 | 22.10 | 3,460 | +0.03(+0.11%) |
Dec 04, 2019 | 22.11 | 22.11 | 22.08 | 22.08 | 1,019 | +0.14(+0.64%) |
Dec 03, 2019 | 21.91 | 21.94 | 21.86 | 21.94 | 3,221 | -0.08(-0.35%) |