Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.26 | 22.28 | 22.26 | 22.28 | 178,106 | -0.04(-0.16%) |
Feb 27, 2020 | 22.33 | 22.36 | 22.29 | 22.32 | 344,475 | -0.04(-0.16%) |
Feb 26, 2020 | 22.36 | 22.36 | 22.34 | 22.35 | 148,523 | -0.02(-0.08%) |
Feb 25, 2020 | 22.37 | 22.38 | 22.36 | 22.37 | 139,406 | +0.00(+0.00%) |
Feb 24, 2020 | 22.38 | 22.38 | 22.36 | 22.37 | 120,399 | -0.01(-0.04%) |
Feb 21, 2020 | 22.36 | 22.38 | 22.36 | 22.38 | 60,847 | +0.02(+0.08%) |
Feb 20, 2020 | 22.36 | 22.38 | 22.36 | 22.36 | 72,360 | -0.01(-0.04%) |
Feb 19, 2020 | 22.37 | 22.37 | 22.34 | 22.37 | 68,473 | +0.01(+0.04%) |
Feb 18, 2020 | 22.36 | 22.36 | 22.34 | 22.36 | 117,643 | +0.00(+0.00%) |
Feb 14, 2020 | 22.35 | 22.36 | 22.35 | 22.36 | 108,842 | +0.00(+0.00%) |
Feb 13, 2020 | 22.36 | 22.36 | 22.35 | 22.36 | 86,134 | +0.00(+0.00%) |
Feb 12, 2020 | 22.36 | 22.36 | 22.34 | 22.36 | 125,496 | +0.01(+0.04%) |
Feb 11, 2020 | 22.35 | 22.35 | 22.34 | 22.35 | 40,304 | +0.01(+0.04%) |
Feb 10, 2020 | 22.34 | 22.34 | 22.33 | 22.34 | 84,023 | +0.01(+0.04%) |
Feb 07, 2020 | 22.33 | 22.33 | 22.32 | 22.33 | 64,486 | +0.00(+0.00%) |
Feb 06, 2020 | 22.32 | 22.33 | 22.30 | 22.33 | 151,396 | +0.03(+0.12%) |
Feb 05, 2020 | 22.30 | 22.32 | 22.30 | 22.31 | 198,131 | +0.02(+0.08%) |
Feb 04, 2020 | 22.31 | 22.32 | 22.29 | 22.29 | 90,556 | +0.00(+0.00%) |
Feb 03, 2020 | 22.31 | 22.31 | 22.27 | 22.29 | 161,747 | +0.01(+0.05%) |
Jan 31, 2020 | 22.30 | 22.30 | 22.27 | 22.28 | 131,292 | -0.01(-0.04%) |
Jan 30, 2020 | 22.30 | 22.30 | 22.28 | 22.29 | 88,031 | +0.00(+0.00%) |
Jan 29, 2020 | 22.29 | 22.29 | 22.28 | 22.29 | 59,284 | +0.01(+0.04%) |
Jan 28, 2020 | 22.29 | 22.29 | 22.27 | 22.28 | 347,524 | -0.01(-0.04%) |
Jan 27, 2020 | 22.29 | 22.29 | 22.28 | 22.29 | 86,397 | +0.01(+0.04%) |
Jan 24, 2020 | 22.26 | 22.29 | 22.26 | 22.28 | 150,325 | +0.02(+0.08%) |
Jan 23, 2020 | 22.26 | 22.28 | 22.25 | 22.26 | 207,112 | +0.00(+0.00%) |
Jan 22, 2020 | 22.28 | 22.28 | 22.26 | 22.26 | 91,952 | -0.01(-0.04%) |
Jan 21, 2020 | 22.25 | 22.27 | 22.25 | 22.27 | 68,250 | +0.00(+0.00%) |
Jan 17, 2020 | 22.25 | 22.28 | 22.25 | 22.27 | 164,001 | +0.02(+0.08%) |
Jan 16, 2020 | 22.26 | 22.26 | 22.24 | 22.25 | 70,098 | -0.01(-0.04%) |
Jan 15, 2020 | 22.25 | 22.26 | 22.25 | 22.26 | 126,918 | +0.01(+0.04%) |
Jan 14, 2020 | 22.23 | 22.25 | 22.23 | 22.25 | 119,525 | +0.01(+0.04%) |
Jan 13, 2020 | 22.24 | 22.24 | 22.23 | 22.24 | 91,247 | +0.00(+0.00%) |
Jan 10, 2020 | 22.23 | 22.24 | 22.23 | 22.24 | 99,608 | +0.00(+0.00%) |
Jan 09, 2020 | 22.23 | 22.25 | 22.23 | 22.24 | 198,854 | +0.01(+0.04%) |
Jan 08, 2020 | 22.23 | 22.24 | 22.22 | 22.23 | 98,627 | +0.01(+0.04%) |
Jan 07, 2020 | 22.23 | 22.23 | 22.21 | 22.23 | 56,522 | +0.00(+0.02%) |
Jan 06, 2020 | 22.22 | 22.23 | 22.20 | 22.22 | 77,418 | +0.00(+0.00%) |
Jan 03, 2020 | 22.19 | 22.23 | 22.19 | 22.22 | 78,866 | +0.01(+0.06%) |
Jan 02, 2020 | 22.20 | 22.22 | 22.19 | 22.21 | 208,080 | +0.00(+0.00%) |
Dec 31, 2019 | 22.20 | 22.21 | 22.19 | 22.21 | 51,855 | -0.01(-0.04%) |
Dec 30, 2019 | 22.20 | 22.22 | 22.18 | 22.22 | 87,198 | +0.02(+0.09%) |
Dec 27, 2019 | 22.20 | 22.20 | 22.18 | 22.20 | 26,040 | +0.00(+0.00%) |
Dec 26, 2019 | 22.17 | 22.20 | 22.17 | 22.20 | 46,175 | +0.01(+0.04%) |
Dec 24, 2019 | 22.17 | 22.19 | 22.17 | 22.19 | 18,159 | +0.02(+0.08%) |
Dec 23, 2019 | 22.17 | 22.18 | 22.16 | 22.17 | 114,095 | +0.00(+0.00%) |
Dec 20, 2019 | 22.17 | 22.18 | 22.16 | 22.17 | 75,494 | +0.01(+0.04%) |
Dec 19, 2019 | 22.16 | 22.17 | 22.15 | 22.16 | 113,515 | +0.00(+0.00%) |
Dec 18, 2019 | 22.15 | 22.16 | 22.15 | 22.16 | 53,004 | +0.00(+0.00%) |
Dec 17, 2019 | 22.17 | 22.17 | 22.14 | 22.16 | 89,928 | +0.01(+0.04%) |
Dec 16, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 203,578 | +0.00(+0.00%) |
Dec 13, 2019 | 22.14 | 22.16 | 22.13 | 22.15 | 127,688 | +0.02(+0.08%) |
Dec 12, 2019 | 22.15 | 22.15 | 22.13 | 22.13 | 86,866 | -0.02(-0.08%) |
Dec 11, 2019 | 22.17 | 22.17 | 22.14 | 22.15 | 92,685 | -0.01(-0.04%) |
Dec 10, 2019 | 22.14 | 22.16 | 22.13 | 22.16 | 77,747 | +0.03(+0.12%) |
Dec 09, 2019 | 22.13 | 22.15 | 22.13 | 22.13 | 112,150 | +0.00(+0.00%) |
Dec 06, 2019 | 22.13 | 22.15 | 22.13 | 22.13 | 76,864 | -0.02(-0.08%) |
Dec 05, 2019 | 22.13 | 22.15 | 22.11 | 22.15 | 118,580 | +0.00(+0.00%) |
Dec 04, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 64,702 | +0.01(+0.06%) |
Dec 03, 2019 | 22.14 | 22.15 | 22.13 | 22.14 | 167,042 | -0.02(-0.10%) |