Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.70 | 20.02 | 19.58 | 20.02 | 76,978 | -0.25(-1.24%) |
Feb 27, 2020 | 20.52 | 20.74 | 20.27 | 20.27 | 126,287 | -0.63(-3.00%) |
Feb 26, 2020 | 20.99 | 21.13 | 20.82 | 20.90 | 117,830 | +0.03(+0.12%) |
Feb 25, 2020 | 21.27 | 21.27 | 20.82 | 20.87 | 43,551 | -0.29(-1.38%) |
Feb 24, 2020 | 21.16 | 21.31 | 21.12 | 21.17 | 59,079 | -0.83(-3.77%) |
Feb 21, 2020 | 22.02 | 22.04 | 21.93 | 21.99 | 27,133 | -0.10(-0.45%) |
Feb 20, 2020 | 22.14 | 22.20 | 21.99 | 22.09 | 26,378 | -0.10(-0.45%) |
Feb 19, 2020 | 22.21 | 22.25 | 22.16 | 22.20 | 140,056 | +0.06(+0.26%) |
Feb 18, 2020 | 22.14 | 22.15 | 22.09 | 22.14 | 16,169 | -0.04(-0.19%) |
Feb 14, 2020 | 22.29 | 22.29 | 22.11 | 22.18 | 125,986 | -0.05(-0.23%) |
Feb 13, 2020 | 22.16 | 22.27 | 22.16 | 22.23 | 42,092 | -0.18(-0.78%) |
Feb 12, 2020 | 22.39 | 22.41 | 22.30 | 22.40 | 83,754 | +0.16(+0.71%) |
Feb 11, 2020 | 22.27 | 22.32 | 22.22 | 22.25 | 29,808 | +0.13(+0.61%) |
Feb 10, 2020 | 22.07 | 22.11 | 22.02 | 22.11 | 48,502 | +0.03(+0.15%) |
Feb 07, 2020 | 22.19 | 22.19 | 22.08 | 22.08 | 23,189 | -0.25(-1.12%) |
Feb 06, 2020 | 22.38 | 22.38 | 22.30 | 22.33 | 25,775 | +0.01(+0.04%) |
Feb 05, 2020 | 22.31 | 22.33 | 22.26 | 22.32 | 15,019 | +0.16(+0.71%) |
Feb 04, 2020 | 22.18 | 22.20 | 22.13 | 22.16 | 26,981 | +0.25(+1.15%) |
Feb 03, 2020 | 21.93 | 21.96 | 21.90 | 21.91 | 62,036 | +0.02(+0.08%) |
Jan 31, 2020 | 22.07 | 22.08 | 21.86 | 21.89 | 37,891 | -0.34(-1.54%) |
Jan 30, 2020 | 22.14 | 22.24 | 22.08 | 22.24 | 33,504 | -0.11(-0.49%) |
Jan 29, 2020 | 22.42 | 22.45 | 22.32 | 22.35 | 33,968 | +0.02(+0.07%) |
Jan 28, 2020 | 22.24 | 22.37 | 22.21 | 22.33 | 146,330 | +0.11(+0.49%) |
Jan 27, 2020 | 22.21 | 22.29 | 22.15 | 22.22 | 26,367 | -0.45(-1.99%) |
Jan 24, 2020 | 22.81 | 22.81 | 22.60 | 22.67 | 28,209 | -0.14(-0.62%) |
Jan 23, 2020 | 22.75 | 22.81 | 22.63 | 22.81 | 68,781 | -0.04(-0.18%) |
Jan 22, 2020 | 22.90 | 22.93 | 22.84 | 22.86 | 13,624 | +0.03(+0.15%) |
Jan 21, 2020 | 22.93 | 22.99 | 22.82 | 22.82 | 30,021 | -0.28(-1.23%) |
Jan 17, 2020 | 23.10 | 23.11 | 23.04 | 23.11 | 17,451 | +0.07(+0.29%) |
Jan 16, 2020 | 23.03 | 23.04 | 22.97 | 23.04 | 27,266 | +0.09(+0.40%) |
Jan 15, 2020 | 22.95 | 23.02 | 22.93 | 22.95 | 28,153 | -0.02(-0.07%) |
Jan 14, 2020 | 22.91 | 23.01 | 22.91 | 22.96 | 406,012 | -0.03(-0.15%) |
Jan 13, 2020 | 22.93 | 23.01 | 22.89 | 23.00 | 40,366 | +0.08(+0.33%) |
Jan 10, 2020 | 23.01 | 23.01 | 22.87 | 22.92 | 20,678 | -0.07(-0.29%) |
Jan 09, 2020 | 22.96 | 22.99 | 22.92 | 22.99 | 22,338 | +0.07(+0.29%) |
Jan 08, 2020 | 22.92 | 22.98 | 22.88 | 22.92 | 21,359 | +0.05(+0.22%) |
Jan 07, 2020 | 22.91 | 22.94 | 22.87 | 22.87 | 11,832 | -0.12(-0.51%) |
Jan 06, 2020 | 22.89 | 22.99 | 22.86 | 22.99 | 26,341 | +0.06(+0.26%) |
Jan 03, 2020 | 22.87 | 23.02 | 22.68 | 22.93 | 21,515 | -0.24(-1.05%) |
Jan 02, 2020 | 23.13 | 23.17 | 23.04 | 23.17 | 18,758 | +0.19(+0.84%) |
Dec 31, 2019 | 22.89 | 22.98 | 22.84 | 22.98 | 21,276 | +0.06(+0.28%) |
Dec 30, 2019 | 23.02 | 23.07 | 22.90 | 22.92 | 30,313 | -0.10(-0.42%) |
Dec 27, 2019 | 23.14 | 23.14 | 22.99 | 23.01 | 22,591 | +0.03(+0.15%) |
Dec 26, 2019 | 22.85 | 22.98 | 22.85 | 22.98 | 21,123 | +0.13(+0.59%) |
Dec 24, 2019 | 22.87 | 22.90 | 22.81 | 22.85 | 20,439 | -0.01(-0.05%) |
Dec 23, 2019 | 22.85 | 22.91 | 22.76 | 22.86 | 37,039 | -0.00(-0.01%) |
Dec 20, 2019 | 22.86 | 22.90 | 22.84 | 22.86 | 19,125 | +0.01(+0.03%) |
Dec 19, 2019 | 22.84 | 22.87 | 22.77 | 22.86 | 27,211 | +0.01(+0.05%) |
Dec 18, 2019 | 22.87 | 22.87 | 22.82 | 22.85 | 18,134 | +0.04(+0.17%) |
Dec 17, 2019 | 22.81 | 22.90 | 22.81 | 22.81 | 118,546 | -0.17(-0.75%) |
Dec 16, 2019 | 22.96 | 23.02 | 22.93 | 22.98 | 20,364 | +0.30(+1.34%) |
Dec 13, 2019 | 22.67 | 22.81 | 22.63 | 22.67 | 33,352 | +0.19(+0.84%) |
Dec 12, 2019 | 22.27 | 22.49 | 22.25 | 22.48 | 17,978 | +0.25(+1.15%) |
Dec 11, 2019 | 22.14 | 22.28 | 22.14 | 22.23 | 13,606 | +0.11(+0.52%) |
Dec 10, 2019 | 22.04 | 22.16 | 22.04 | 22.12 | 28,849 | +0.03(+0.15%) |
Dec 09, 2019 | 22.12 | 22.21 | 22.08 | 22.08 | 10,730 | -0.11(-0.52%) |
Dec 06, 2019 | 22.13 | 22.21 | 22.13 | 22.20 | 15,580 | +0.20(+0.93%) |
Dec 05, 2019 | 22.04 | 22.06 | 21.95 | 21.99 | 27,444 | -0.02(-0.11%) |
Dec 04, 2019 | 21.98 | 22.02 | 21.88 | 22.02 | 22,951 | +0.20(+0.92%) |
Dec 03, 2019 | 21.68 | 21.84 | 21.68 | 21.82 | 10,760 | -0.11(-0.51%) |