Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.15 | 24.16 | 24.07 | 24.07 | 7,835 | -0.03(-0.11%) |
Feb 27, 2020 | 24.13 | 24.13 | 24.10 | 24.10 | 3,001 | +0.04(+0.19%) |
Feb 26, 2020 | 24.01 | 24.11 | 23.98 | 24.05 | 4,038 | +0.00(+0.02%) |
Feb 25, 2020 | 24.04 | 24.06 | 24.04 | 24.05 | 1,073 | +0.05(+0.22%) |
Feb 24, 2020 | 24.03 | 24.04 | 24.00 | 24.00 | 5,783 | +0.13(+0.54%) |
Feb 21, 2020 | 23.89 | 23.89 | 23.87 | 23.87 | 1,457 | +0.07(+0.28%) |
Feb 20, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 234 | +0.05(+0.23%) |
Feb 19, 2020 | 23.74 | 23.78 | 23.71 | 23.75 | 1,046 | +0.01(+0.06%) |
Feb 18, 2020 | 23.73 | 23.74 | 23.72 | 23.73 | 3,192 | +0.03(+0.14%) |
Feb 14, 2020 | 23.71 | 23.71 | 23.69 | 23.70 | 1,457 | +0.04(+0.18%) |
Feb 13, 2020 | 23.67 | 23.67 | 23.66 | 23.66 | 994 | -0.01(-0.04%) |
Feb 12, 2020 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.01(+0.04%) |
Feb 11, 2020 | 23.63 | 23.70 | 23.63 | 23.66 | 11,022 | +0.00(+0.00%) |
Feb 10, 2020 | 23.66 | 23.66 | 23.66 | 23.66 | 84 | +0.01(+0.06%) |
Feb 07, 2020 | 23.68 | 23.68 | 23.64 | 23.64 | 897 | +0.03(+0.13%) |
Feb 06, 2020 | 23.64 | 23.64 | 23.61 | 23.61 | 516 | -0.00(-0.02%) |
Feb 05, 2020 | 23.64 | 23.65 | 23.62 | 23.62 | 1,906 | -0.04(-0.17%) |
Feb 04, 2020 | 23.64 | 23.66 | 23.64 | 23.66 | 158 | -0.05(-0.21%) |
Feb 03, 2020 | 23.71 | 23.73 | 23.70 | 23.71 | 3,136 | -0.01(-0.06%) |
Jan 31, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 112 | +0.03(+0.12%) |
Jan 30, 2020 | 23.72 | 23.72 | 23.68 | 23.69 | 1,685 | +0.04(+0.17%) |
Jan 29, 2020 | 23.65 | 23.65 | 23.65 | 23.65 | 3 | +0.06(+0.25%) |
Jan 28, 2020 | 23.64 | 23.64 | 23.58 | 23.59 | 8,844 | +0.02(+0.08%) |
Jan 27, 2020 | 23.58 | 23.58 | 23.56 | 23.57 | 7,760 | +0.03(+0.11%) |
Jan 24, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 112 | +0.02(+0.09%) |
Jan 23, 2020 | 23.53 | 23.53 | 23.51 | 23.52 | 1,482 | +0.02(+0.09%) |
Jan 22, 2020 | 23.54 | 23.54 | 23.50 | 23.50 | 5,708 | +0.01(+0.06%) |
Jan 21, 2020 | 23.49 | 23.49 | 23.49 | 23.49 | 1,990 | +0.03(+0.13%) |
Jan 17, 2020 | 23.46 | 23.46 | 23.42 | 23.46 | 5,393 | -0.05(-0.23%) |
Jan 16, 2020 | 23.50 | 23.51 | 23.50 | 23.51 | 278 | +0.03(+0.14%) |
Jan 15, 2020 | 23.47 | 23.48 | 23.43 | 23.48 | 1,733 | +0.03(+0.14%) |
Jan 14, 2020 | 23.48 | 23.48 | 23.42 | 23.44 | 2,292 | +0.03(+0.13%) |
Jan 13, 2020 | 23.41 | 23.41 | 23.41 | 23.41 | 88 | +0.00(+0.02%) |
Jan 10, 2020 | 23.44 | 23.44 | 23.41 | 23.41 | 2,247 | +0.01(+0.02%) |
Jan 09, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 606 | +0.01(+0.03%) |
Jan 08, 2020 | 23.43 | 23.43 | 23.40 | 23.40 | 339 | +0.04(+0.16%) |
Jan 07, 2020 | 23.38 | 23.38 | 23.36 | 23.36 | 1,958 | +0.00(+0.02%) |
Jan 06, 2020 | 23.36 | 23.36 | 23.36 | 23.36 | 3 | +0.03(+0.11%) |
Jan 03, 2020 | 23.30 | 23.33 | 23.30 | 23.33 | 1,236 | +0.14(+0.60%) |
Jan 02, 2020 | 23.17 | 23.24 | 23.17 | 23.19 | 4,090 | +0.00(+0.02%) |
Dec 31, 2019 | 23.18 | 23.19 | 23.18 | 23.19 | 337 | -0.00(-0.02%) |
Dec 30, 2019 | 23.23 | 23.23 | 23.17 | 23.19 | 2,698 | -0.00(-0.01%) |
Dec 27, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 337 | +0.01(+0.04%) |
Dec 26, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 1 | +0.01(+0.04%) |
Dec 24, 2019 | 23.18 | 23.18 | 23.18 | 23.18 | 112 | +0.02(+0.10%) |
Dec 23, 2019 | 23.18 | 23.18 | 23.15 | 23.15 | 172 | +0.00(+0.02%) |
Dec 20, 2019 | 23.13 | 23.17 | 23.13 | 23.15 | 1,125 | +0.00(+0.00%) |
Dec 19, 2019 | 23.18 | 23.19 | 23.13 | 23.15 | 1,638 | -0.05(-0.23%) |
Dec 18, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 1,149 | -0.00(-0.02%) |
Dec 17, 2019 | 23.20 | 23.21 | 23.20 | 23.21 | 173 | +0.03(+0.13%) |
Dec 16, 2019 | 23.19 | 23.22 | 23.17 | 23.18 | 2,211 | -0.01(-0.04%) |
Dec 13, 2019 | 23.18 | 23.20 | 23.18 | 23.18 | 675 | +0.03(+0.13%) |
Dec 12, 2019 | 23.18 | 23.22 | 23.15 | 23.15 | 2,161 | -0.04(-0.17%) |
Dec 11, 2019 | 23.17 | 23.21 | 23.17 | 23.19 | 4,018 | +0.03(+0.13%) |
Dec 10, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 602 | +0.00(+0.02%) |
Dec 09, 2019 | 23.17 | 23.18 | 23.16 | 23.16 | 4,295 | +0.05(+0.23%) |
Dec 06, 2019 | 23.14 | 23.14 | 23.10 | 23.10 | 225 | -0.04(-0.17%) |
Dec 05, 2019 | 23.12 | 23.15 | 23.11 | 23.14 | 5,846 | +0.01(+0.06%) |
Dec 04, 2019 | 23.16 | 23.16 | 23.13 | 23.13 | 1,360 | -0.01(-0.04%) |
Dec 03, 2019 | 23.15 | 23.16 | 23.13 | 23.14 | 3,809 | +0.06(+0.27%) |