Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.17 | 18.33 | 17.75 | 17.83 | 249,653 | -0.61(-3.30%) |
Feb 27, 2020 | 18.77 | 18.92 | 17.99 | 18.43 | 269,884 | -0.62(-3.27%) |
Feb 26, 2020 | 18.90 | 19.16 | 18.79 | 19.06 | 156,994 | +0.11(+0.57%) |
Feb 25, 2020 | 19.98 | 20.03 | 18.90 | 18.95 | 260,814 | -0.99(-4.98%) |
Feb 24, 2020 | 19.97 | 20.21 | 19.68 | 19.94 | 136,435 | -0.29(-1.43%) |
Feb 21, 2020 | 20.37 | 20.37 | 20.13 | 20.23 | 73,557 | -0.07(-0.32%) |
Feb 20, 2020 | 20.34 | 20.43 | 20.28 | 20.30 | 79,370 | -0.03(-0.17%) |
Feb 19, 2020 | 20.24 | 20.33 | 20.18 | 20.33 | 52,127 | +0.10(+0.50%) |
Feb 18, 2020 | 20.26 | 20.29 | 20.22 | 20.23 | 41,155 | -0.07(-0.32%) |
Feb 14, 2020 | 20.26 | 20.30 | 20.20 | 20.30 | 43,277 | +0.04(+0.18%) |
Feb 13, 2020 | 20.32 | 20.32 | 20.22 | 20.26 | 30,320 | +0.01(+0.07%) |
Feb 12, 2020 | 20.23 | 20.28 | 20.18 | 20.24 | 46,978 | +0.04(+0.18%) |
Feb 11, 2020 | 20.15 | 20.25 | 20.14 | 20.21 | 60,913 | +0.06(+0.28%) |
Feb 10, 2020 | 20.26 | 20.26 | 20.09 | 20.15 | 67,326 | -0.05(-0.26%) |
Feb 07, 2020 | 20.11 | 20.22 | 20.03 | 20.20 | 65,193 | +0.18(+0.88%) |
Feb 06, 2020 | 19.95 | 20.05 | 19.93 | 20.03 | 49,620 | +0.08(+0.40%) |
Feb 05, 2020 | 19.75 | 19.95 | 19.75 | 19.95 | 64,526 | +0.07(+0.36%) |
Feb 04, 2020 | 19.86 | 19.88 | 19.78 | 19.88 | 73,598 | +0.10(+0.51%) |
Feb 03, 2020 | 19.70 | 19.83 | 19.68 | 19.78 | 50,038 | +0.06(+0.29%) |
Jan 31, 2020 | 19.59 | 19.72 | 19.58 | 19.72 | 65,054 | +0.12(+0.59%) |
Jan 30, 2020 | 19.61 | 19.66 | 19.54 | 19.60 | 66,399 | +0.00(+0.00%) |
Jan 29, 2020 | 19.66 | 19.68 | 19.59 | 19.60 | 45,084 | +0.09(+0.48%) |
Jan 28, 2020 | 19.50 | 19.57 | 19.44 | 19.51 | 91,111 | -0.04(-0.22%) |
Jan 27, 2020 | 19.62 | 19.73 | 19.53 | 19.55 | 48,824 | -0.16(-0.80%) |
Jan 24, 2020 | 19.71 | 19.75 | 19.68 | 19.71 | 47,716 | -0.04(-0.18%) |
Jan 23, 2020 | 19.72 | 19.79 | 19.70 | 19.75 | 44,396 | +0.07(+0.34%) |
Jan 22, 2020 | 19.69 | 19.76 | 19.64 | 19.68 | 65,228 | +0.01(+0.04%) |
Jan 21, 2020 | 19.56 | 19.71 | 19.56 | 19.67 | 53,551 | +0.11(+0.55%) |
Jan 17, 2020 | 19.51 | 19.68 | 19.51 | 19.56 | 35,556 | +0.03(+0.15%) |
Jan 16, 2020 | 19.60 | 19.69 | 19.53 | 19.54 | 46,166 | -0.01(-0.07%) |
Jan 15, 2020 | 19.51 | 19.59 | 19.50 | 19.55 | 51,885 | +0.06(+0.33%) |
Jan 14, 2020 | 19.44 | 19.50 | 19.38 | 19.49 | 55,934 | +0.09(+0.44%) |
Jan 13, 2020 | 19.27 | 19.49 | 19.27 | 19.40 | 68,117 | +0.09(+0.48%) |
Jan 10, 2020 | 19.31 | 19.33 | 19.23 | 19.31 | 42,667 | +0.05(+0.26%) |
Jan 09, 2020 | 19.22 | 19.33 | 19.19 | 19.26 | 77,921 | +0.06(+0.34%) |
Jan 08, 2020 | 19.22 | 19.28 | 19.16 | 19.19 | 69,919 | -0.03(-0.15%) |
Jan 07, 2020 | 19.20 | 19.32 | 19.20 | 19.22 | 64,263 | +0.03(+0.15%) |
Jan 06, 2020 | 19.22 | 19.28 | 19.07 | 19.19 | 73,735 | +0.01(+0.04%) |
Jan 03, 2020 | 19.36 | 19.36 | 19.15 | 19.18 | 67,905 | -0.16(-0.82%) |
Jan 02, 2020 | 19.15 | 19.39 | 19.15 | 19.34 | 107,487 | +0.15(+0.78%) |
Dec 31, 2019 | 19.03 | 19.19 | 18.96 | 19.19 | 64,559 | +0.26(+1.36%) |
Dec 30, 2019 | 18.94 | 19.05 | 18.80 | 18.93 | 106,721 | -0.02(-0.11%) |
Dec 27, 2019 | 19.08 | 19.08 | 18.90 | 18.95 | 52,706 | -0.05(-0.26%) |
Dec 26, 2019 | 19.02 | 19.23 | 18.93 | 19.01 | 99,998 | -0.07(-0.37%) |
Dec 24, 2019 | 19.15 | 19.17 | 18.93 | 19.08 | 62,606 | -0.03(-0.16%) |
Dec 23, 2019 | 19.02 | 19.15 | 18.94 | 19.11 | 35,886 | +0.07(+0.38%) |
Dec 20, 2019 | 18.95 | 19.03 | 18.90 | 19.03 | 58,842 | +0.12(+0.66%) |
Dec 19, 2019 | 18.90 | 18.96 | 18.87 | 18.91 | 49,211 | +0.02(+0.11%) |
Dec 18, 2019 | 18.89 | 18.92 | 18.79 | 18.89 | 35,742 | +0.03(+0.15%) |
Dec 17, 2019 | 18.97 | 19.05 | 18.73 | 18.86 | 129,466 | -0.15(-0.79%) |
Dec 16, 2019 | 18.97 | 19.05 | 18.86 | 19.01 | 57,664 | +0.11(+0.57%) |
Dec 13, 2019 | 18.65 | 18.93 | 18.57 | 18.90 | 132,482 | +0.28(+1.49%) |
Dec 12, 2019 | 18.79 | 18.82 | 18.58 | 18.62 | 104,921 | -0.11(-0.57%) |
Dec 11, 2019 | 18.72 | 18.84 | 18.69 | 18.73 | 53,218 | +0.04(+0.23%) |
Dec 10, 2019 | 18.71 | 18.78 | 18.66 | 18.69 | 32,506 | +0.02(+0.11%) |
Dec 09, 2019 | 18.83 | 18.84 | 18.62 | 18.67 | 108,618 | -0.06(-0.34%) |
Dec 06, 2019 | 18.81 | 18.87 | 18.70 | 18.73 | 36,730 | -0.05(-0.27%) |
Dec 05, 2019 | 18.75 | 18.80 | 18.67 | 18.78 | 67,014 | +0.04(+0.23%) |
Dec 04, 2019 | 18.78 | 18.79 | 18.70 | 18.74 | 19,819 | +0.04(+0.19%) |
Dec 03, 2019 | 18.76 | 18.86 | 18.55 | 18.70 | 92,612 | -0.19(-0.98%) |