Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.56 | 17.84 | 17.49 | 17.83 | 496,117 | -0.14(-0.78%) |
Feb 27, 2020 | 18.24 | 18.39 | 17.97 | 17.97 | 445,535 | -0.59(-3.18%) |
Feb 26, 2020 | 18.63 | 18.75 | 18.54 | 18.56 | 666,202 | +0.09(+0.49%) |
Feb 25, 2020 | 18.86 | 18.87 | 18.46 | 18.47 | 520,680 | -0.30(-1.62%) |
Feb 24, 2020 | 18.75 | 18.89 | 18.70 | 18.77 | 1,045,848 | -0.73(-3.74%) |
Feb 21, 2020 | 19.49 | 19.55 | 19.46 | 19.50 | 523,069 | -0.02(-0.13%) |
Feb 20, 2020 | 19.56 | 19.61 | 19.45 | 19.52 | 257,669 | -0.12(-0.63%) |
Feb 19, 2020 | 19.66 | 19.67 | 19.63 | 19.65 | 206,342 | +0.08(+0.42%) |
Feb 18, 2020 | 19.56 | 19.61 | 19.55 | 19.56 | 193,874 | -0.11(-0.58%) |
Feb 14, 2020 | 19.78 | 19.81 | 19.65 | 19.68 | 7,940,680 | -0.08(-0.41%) |
Feb 13, 2020 | 19.71 | 19.85 | 19.71 | 19.76 | 86,237 | -0.08(-0.41%) |
Feb 12, 2020 | 19.83 | 19.85 | 19.78 | 19.84 | 90,430 | +0.11(+0.58%) |
Feb 11, 2020 | 19.73 | 19.77 | 19.68 | 19.73 | 85,148 | +0.16(+0.80%) |
Feb 10, 2020 | 19.47 | 19.57 | 19.47 | 19.57 | 125,298 | +0.07(+0.38%) |
Feb 07, 2020 | 19.57 | 19.58 | 19.48 | 19.50 | 229,521 | -0.26(-1.33%) |
Feb 06, 2020 | 19.79 | 19.79 | 19.71 | 19.76 | 128,407 | -0.02(-0.12%) |
Feb 05, 2020 | 19.79 | 19.79 | 19.72 | 19.79 | 143,369 | +0.19(+0.96%) |
Feb 04, 2020 | 19.58 | 19.62 | 19.57 | 19.60 | 60,267 | +0.34(+1.75%) |
Feb 03, 2020 | 19.29 | 19.38 | 19.26 | 19.26 | 682,385 | +0.01(+0.04%) |
Jan 31, 2020 | 19.40 | 19.40 | 19.22 | 19.25 | 74,027 | -0.35(-1.80%) |
Jan 30, 2020 | 19.46 | 19.61 | 19.43 | 19.61 | 233,195 | -0.01(-0.04%) |
Jan 29, 2020 | 19.68 | 19.68 | 19.60 | 19.61 | 55,405 | -0.02(-0.13%) |
Jan 28, 2020 | 19.51 | 19.64 | 19.51 | 19.64 | 74,693 | +0.25(+1.27%) |
Jan 27, 2020 | 19.43 | 19.50 | 19.39 | 19.39 | 116,032 | -0.47(-2.35%) |
Jan 24, 2020 | 20.00 | 20.01 | 19.81 | 19.86 | 140,859 | -0.13(-0.66%) |
Jan 23, 2020 | 19.92 | 20.02 | 19.84 | 19.99 | 102,096 | -0.07(-0.33%) |
Jan 22, 2020 | 20.11 | 20.11 | 20.06 | 20.06 | 101,346 | +0.01(+0.04%) |
Jan 21, 2020 | 20.15 | 20.15 | 20.05 | 20.05 | 135,339 | -0.29(-1.44%) |
Jan 17, 2020 | 20.33 | 20.35 | 20.29 | 20.34 | 88,418 | +0.11(+0.56%) |
Jan 16, 2020 | 20.19 | 20.24 | 20.16 | 20.23 | 142,847 | +0.12(+0.61%) |
Jan 15, 2020 | 20.09 | 20.13 | 20.06 | 20.11 | 153,029 | -0.05(-0.24%) |
Jan 14, 2020 | 20.12 | 20.18 | 20.10 | 20.15 | 71,172 | -0.01(-0.04%) |
Jan 13, 2020 | 20.03 | 20.16 | 20.00 | 20.16 | 79,312 | +0.18(+0.90%) |
Jan 10, 2020 | 20.04 | 20.05 | 19.97 | 19.98 | 107,321 | +0.01(+0.04%) |
Jan 09, 2020 | 19.97 | 20.00 | 19.94 | 19.97 | 129,114 | +0.07(+0.37%) |
Jan 08, 2020 | 19.84 | 19.97 | 19.84 | 19.90 | 116,465 | +0.04(+0.21%) |
Jan 07, 2020 | 19.93 | 19.93 | 19.86 | 19.86 | 118,532 | -0.08(-0.41%) |
Jan 06, 2020 | 19.84 | 19.97 | 19.84 | 19.94 | 78,027 | +0.01(+0.04%) |
Jan 03, 2020 | 19.92 | 20.01 | 19.90 | 19.93 | 135,005 | -0.18(-0.90%) |
Jan 02, 2020 | 20.05 | 20.12 | 20.04 | 20.11 | 103,454 | +0.20(+0.99%) |
Dec 31, 2019 | 19.87 | 19.93 | 19.81 | 19.92 | 72,807 | +0.07(+0.37%) |
Dec 30, 2019 | 19.96 | 19.98 | 19.81 | 19.84 | 257,083 | -0.11(-0.53%) |
Dec 27, 2019 | 20.00 | 20.00 | 19.92 | 19.95 | 61,587 | +0.08(+0.41%) |
Dec 26, 2019 | 19.84 | 19.87 | 19.80 | 19.87 | 21,100 | +0.13(+0.66%) |
Dec 24, 2019 | 19.78 | 19.78 | 19.72 | 19.74 | 25,000 | -0.01(-0.04%) |
Dec 23, 2019 | 19.73 | 19.76 | 19.71 | 19.74 | 153,213 | +0.02(+0.12%) |
Dec 20, 2019 | 19.75 | 19.77 | 19.71 | 19.72 | 113,906 | +0.02(+0.08%) |
Dec 19, 2019 | 19.66 | 19.71 | 19.64 | 19.70 | 111,059 | +0.03(+0.17%) |
Dec 18, 2019 | 19.69 | 19.71 | 19.65 | 19.67 | 300,783 | -0.02(-0.08%) |
Dec 17, 2019 | 19.70 | 19.73 | 19.67 | 19.69 | 119,087 | -0.08(-0.39%) |
Dec 16, 2019 | 19.72 | 19.78 | 19.72 | 19.77 | 119,178 | +0.24(+1.23%) |
Dec 13, 2019 | 19.48 | 19.62 | 19.48 | 19.53 | 92,678 | +0.13(+0.67%) |
Dec 12, 2019 | 19.21 | 19.40 | 19.15 | 19.40 | 150,061 | +0.18(+0.93%) |
Dec 11, 2019 | 19.11 | 19.22 | 19.11 | 19.22 | 141,433 | +0.16(+0.85%) |
Dec 10, 2019 | 19.07 | 19.10 | 19.02 | 19.05 | 198,903 | -0.02(-0.13%) |
Dec 09, 2019 | 19.10 | 19.14 | 19.07 | 19.08 | 145,923 | -0.06(-0.30%) |
Dec 06, 2019 | 19.11 | 19.14 | 19.08 | 19.14 | 178,719 | +0.13(+0.68%) |
Dec 05, 2019 | 19.00 | 19.02 | 18.96 | 19.00 | 91,255 | +0.02(+0.09%) |
Dec 04, 2019 | 18.93 | 18.99 | 18.92 | 18.99 | 123,371 | +0.19(+1.00%) |
Dec 03, 2019 | 18.73 | 18.83 | 18.68 | 18.80 | 127,256 | -0.07(-0.39%) |