Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.96 | 17.16 | 15.98 | 16.40 | 696,513 | -0.85(-4.91%) |
Feb 27, 2020 | 18.32 | 18.32 | 17.23 | 17.25 | 459,712 | -1.23(-6.68%) |
Feb 26, 2020 | 18.51 | 18.80 | 18.44 | 18.48 | 227,084 | -0.16(-0.85%) |
Feb 25, 2020 | 19.61 | 19.66 | 18.57 | 18.64 | 249,895 | -0.98(-4.98%) |
Feb 24, 2020 | 19.67 | 19.75 | 19.57 | 19.62 | 137,873 | -0.27(-1.34%) |
Feb 21, 2020 | 19.92 | 19.97 | 19.87 | 19.88 | 44,567 | -0.08(-0.40%) |
Feb 20, 2020 | 20.00 | 20.03 | 19.93 | 19.96 | 54,481 | -0.04(-0.18%) |
Feb 19, 2020 | 20.03 | 20.06 | 20.00 | 20.00 | 79,060 | -0.06(-0.29%) |
Feb 18, 2020 | 19.90 | 20.07 | 19.90 | 20.05 | 72,152 | +0.03(+0.14%) |
Feb 14, 2020 | 19.92 | 20.08 | 19.90 | 20.03 | 49,860 | +0.09(+0.47%) |
Feb 13, 2020 | 19.83 | 19.96 | 19.81 | 19.93 | 93,468 | +0.09(+0.47%) |
Feb 12, 2020 | 19.87 | 19.92 | 19.82 | 19.84 | 68,219 | -0.04(-0.22%) |
Feb 11, 2020 | 19.86 | 19.94 | 19.86 | 19.88 | 85,238 | +0.00(+0.00%) |
Feb 10, 2020 | 19.95 | 19.95 | 19.81 | 19.88 | 82,074 | -0.01(-0.07%) |
Feb 07, 2020 | 19.97 | 19.99 | 19.90 | 19.90 | 86,500 | +0.04(+0.22%) |
Feb 06, 2020 | 19.72 | 19.89 | 19.70 | 19.85 | 143,900 | +0.16(+0.80%) |
Feb 05, 2020 | 19.73 | 19.78 | 19.69 | 19.70 | 78,137 | -0.01(-0.07%) |
Feb 04, 2020 | 19.78 | 19.83 | 19.71 | 19.71 | 71,388 | -0.05(-0.25%) |
Feb 03, 2020 | 19.82 | 19.88 | 19.67 | 19.76 | 88,733 | -0.07(-0.36%) |
Jan 31, 2020 | 19.81 | 19.85 | 19.74 | 19.83 | 88,460 | -0.03(-0.14%) |
Jan 30, 2020 | 19.68 | 19.86 | 19.66 | 19.86 | 67,427 | +0.12(+0.62%) |
Jan 29, 2020 | 19.70 | 19.78 | 19.61 | 19.74 | 54,093 | +0.13(+0.66%) |
Jan 28, 2020 | 19.48 | 19.62 | 19.48 | 19.61 | 55,822 | +0.09(+0.48%) |
Jan 27, 2020 | 19.58 | 19.66 | 19.40 | 19.52 | 134,312 | -0.24(-1.19%) |
Jan 24, 2020 | 19.81 | 19.84 | 19.73 | 19.75 | 84,961 | -0.11(-0.58%) |
Jan 23, 2020 | 19.68 | 19.88 | 19.68 | 19.87 | 64,527 | +0.08(+0.40%) |
Jan 22, 2020 | 19.74 | 19.81 | 19.69 | 19.79 | 82,276 | +0.05(+0.25%) |
Jan 21, 2020 | 19.60 | 19.76 | 19.59 | 19.74 | 141,985 | +0.11(+0.55%) |
Jan 17, 2020 | 19.48 | 19.69 | 19.48 | 19.63 | 59,626 | +0.08(+0.40%) |
Jan 16, 2020 | 19.43 | 19.57 | 19.43 | 19.55 | 73,163 | +0.09(+0.44%) |
Jan 15, 2020 | 19.26 | 19.51 | 19.26 | 19.47 | 63,930 | +0.16(+0.81%) |
Jan 14, 2020 | 19.17 | 19.33 | 19.17 | 19.31 | 60,535 | +0.13(+0.67%) |
Jan 13, 2020 | 19.05 | 19.27 | 19.04 | 19.18 | 116,713 | +0.14(+0.71%) |
Jan 10, 2020 | 19.10 | 19.19 | 19.01 | 19.05 | 166,283 | -0.09(-0.49%) |
Jan 09, 2020 | 19.20 | 19.24 | 19.09 | 19.14 | 123,827 | -0.06(-0.30%) |
Jan 08, 2020 | 19.30 | 19.32 | 19.20 | 19.20 | 76,179 | -0.07(-0.37%) |
Jan 07, 2020 | 19.30 | 19.33 | 19.25 | 19.27 | 80,864 | -0.05(-0.26%) |
Jan 06, 2020 | 19.35 | 19.41 | 19.23 | 19.32 | 106,380 | -0.10(-0.51%) |
Jan 03, 2020 | 19.50 | 19.50 | 19.36 | 19.42 | 56,267 | -0.08(-0.40%) |
Jan 02, 2020 | 19.58 | 19.58 | 19.38 | 19.50 | 68,260 | -0.04(-0.18%) |
Dec 31, 2019 | 19.34 | 19.68 | 19.34 | 19.53 | 179,580 | +0.19(+0.96%) |
Dec 30, 2019 | 19.50 | 19.53 | 19.33 | 19.35 | 70,102 | -0.16(-0.84%) |
Dec 27, 2019 | 19.53 | 19.67 | 19.50 | 19.51 | 65,925 | -0.07(-0.34%) |
Dec 26, 2019 | 19.53 | 19.58 | 19.44 | 19.58 | 41,761 | +0.11(+0.58%) |
Dec 24, 2019 | 19.56 | 19.61 | 19.46 | 19.46 | 36,293 | -0.01(-0.07%) |
Dec 23, 2019 | 19.47 | 19.55 | 19.45 | 19.48 | 89,118 | -0.03(-0.15%) |
Dec 20, 2019 | 19.56 | 19.56 | 19.39 | 19.51 | 98,753 | -0.05(-0.25%) |
Dec 19, 2019 | 19.50 | 19.56 | 19.35 | 19.56 | 120,964 | +0.04(+0.22%) |
Dec 18, 2019 | 19.41 | 19.51 | 19.34 | 19.51 | 70,110 | +0.16(+0.81%) |
Dec 17, 2019 | 19.35 | 19.43 | 19.33 | 19.36 | 66,756 | +0.03(+0.15%) |
Dec 16, 2019 | 19.17 | 19.34 | 19.17 | 19.33 | 57,148 | +0.12(+0.63%) |
Dec 13, 2019 | 19.10 | 19.28 | 19.10 | 19.21 | 43,046 | +0.09(+0.45%) |
Dec 12, 2019 | 19.18 | 19.23 | 19.11 | 19.12 | 62,339 | -0.11(-0.55%) |
Dec 11, 2019 | 19.22 | 19.29 | 19.14 | 19.23 | 82,928 | +0.04(+0.21%) |
Dec 10, 2019 | 19.27 | 19.31 | 19.15 | 19.19 | 91,126 | -0.08(-0.40%) |
Dec 09, 2019 | 19.38 | 19.39 | 19.20 | 19.27 | 82,624 | -0.11(-0.55%) |
Dec 06, 2019 | 19.30 | 19.38 | 19.17 | 19.37 | 63,202 | +0.04(+0.18%) |
Dec 05, 2019 | 19.33 | 19.36 | 19.24 | 19.34 | 61,515 | +0.03(+0.15%) |
Dec 04, 2019 | 19.12 | 19.32 | 19.12 | 19.31 | 74,068 | +0.14(+0.74%) |
Dec 03, 2019 | 19.17 | 19.19 | 19.00 | 19.17 | 67,588 | -0.04(-0.18%) |