Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.15 | 20.31 | 19.83 | 20.07 | 2,407 | -0.57(-2.76%) |
Feb 27, 2020 | 20.82 | 20.82 | 20.64 | 20.64 | 110 | -0.83(-3.89%) |
Feb 26, 2020 | 21.85 | 21.85 | 21.48 | 21.48 | 820 | -0.15(-0.67%) |
Feb 25, 2020 | 21.64 | 22.11 | 21.62 | 21.62 | 1,507 | -0.72(-3.21%) |
Feb 24, 2020 | 22.45 | 22.49 | 22.34 | 22.34 | 1,966 | -0.70(-3.04%) |
Feb 21, 2020 | 23.05 | 23.06 | 23.02 | 23.04 | 765 | -0.17(-0.74%) |
Feb 20, 2020 | 23.21 | 23.22 | 23.16 | 23.21 | 685 | -0.01(-0.06%) |
Feb 19, 2020 | 23.20 | 23.23 | 23.20 | 23.23 | 2,742 | +0.12(+0.53%) |
Feb 18, 2020 | 23.12 | 23.14 | 23.10 | 23.10 | 639 | -0.14(-0.58%) |
Feb 14, 2020 | 23.25 | 23.26 | 23.18 | 23.24 | 4,486 | -0.07(-0.28%) |
Feb 13, 2020 | 23.37 | 23.37 | 23.30 | 23.30 | 351 | -0.11(-0.46%) |
Feb 12, 2020 | 23.42 | 23.42 | 23.41 | 23.41 | 120 | +0.11(+0.47%) |
Feb 11, 2020 | 23.34 | 23.34 | 23.30 | 23.30 | 109 | +0.11(+0.49%) |
Feb 10, 2020 | 23.14 | 23.19 | 23.11 | 23.19 | 310 | +0.10(+0.41%) |
Feb 07, 2020 | 23.13 | 23.15 | 23.09 | 23.09 | 875 | -0.15(-0.64%) |
Feb 06, 2020 | 23.27 | 23.27 | 23.24 | 23.24 | 667 | +0.05(+0.22%) |
Feb 05, 2020 | 23.13 | 23.19 | 23.13 | 23.19 | 2,034 | +0.36(+1.57%) |
Feb 04, 2020 | 22.83 | 22.83 | 22.83 | 22.83 | 26 | +0.32(+1.41%) |
Feb 03, 2020 | 22.54 | 22.75 | 22.51 | 22.51 | 5,691 | +0.13(+0.57%) |
Jan 31, 2020 | 22.54 | 22.54 | 22.37 | 22.38 | 547 | -0.38(-1.69%) |
Jan 30, 2020 | 22.59 | 22.77 | 22.57 | 22.77 | 6,516 | +0.08(+0.34%) |
Jan 29, 2020 | 22.82 | 22.82 | 22.69 | 22.69 | 1,794 | -0.18(-0.78%) |
Jan 28, 2020 | 22.90 | 22.90 | 22.87 | 22.87 | 1,608 | +0.18(+0.80%) |
Jan 27, 2020 | 22.67 | 22.73 | 22.67 | 22.68 | 11,818 | -0.32(-1.37%) |
Jan 24, 2020 | 23.15 | 23.15 | 23.00 | 23.00 | 109 | -0.26(-1.11%) |
Jan 23, 2020 | 23.16 | 23.26 | 23.16 | 23.26 | 109 | -0.06(-0.25%) |
Jan 22, 2020 | 23.34 | 23.34 | 23.32 | 23.32 | 402 | +0.07(+0.29%) |
Jan 21, 2020 | 23.25 | 23.25 | 23.25 | 23.25 | 32 | -0.13(-0.55%) |
Jan 17, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 109 | +0.09(+0.40%) |
Jan 16, 2020 | 23.29 | 23.29 | 23.29 | 23.29 | 130 | +0.18(+0.80%) |
Jan 15, 2020 | 23.10 | 23.10 | 23.10 | 23.10 | 16 | -0.02(-0.10%) |
Jan 14, 2020 | 23.09 | 23.20 | 23.09 | 23.13 | 656 | +0.03(+0.15%) |
Jan 13, 2020 | 23.09 | 23.09 | 23.09 | 23.09 | 31 | +0.10(+0.44%) |
Jan 10, 2020 | 23.07 | 23.07 | 22.99 | 22.99 | 109 | -0.07(-0.31%) |
Jan 09, 2020 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | +0.08(+0.35%) |
Jan 08, 2020 | 23.06 | 23.06 | 22.98 | 22.98 | 109 | +0.10(+0.42%) |
Jan 07, 2020 | 22.91 | 22.94 | 22.89 | 22.89 | 11,052 | -0.07(-0.30%) |
Jan 06, 2020 | 22.87 | 22.96 | 22.87 | 22.96 | 813 | -0.02(-0.09%) |
Jan 03, 2020 | 22.95 | 22.99 | 22.95 | 22.98 | 437 | -0.17(-0.75%) |
Jan 02, 2020 | 23.15 | 23.15 | 23.15 | 23.15 | 547 | +0.10(+0.41%) |
Dec 31, 2019 | 23.01 | 23.05 | 23.01 | 23.05 | 328 | +0.07(+0.32%) |
Dec 30, 2019 | 23.04 | 23.04 | 22.98 | 22.98 | 1,689 | -0.13(-0.55%) |
Dec 27, 2019 | 23.16 | 23.16 | 23.11 | 23.11 | 1,423 | +0.01(+0.04%) |
Dec 26, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.07(+0.29%) |
Dec 24, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 109 | -0.01(-0.04%) |
Dec 23, 2019 | 23.17 | 23.17 | 23.04 | 23.04 | 1,442 | -0.03(-0.15%) |
Dec 20, 2019 | 23.05 | 23.11 | 23.03 | 23.07 | 11,718 | +0.17(+0.72%) |