Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.37 | 17.41 | 16.58 | 17.15 | 201,757 | -0.68(-3.83%) |
Feb 27, 2020 | 18.83 | 18.96 | 17.83 | 17.84 | 90,241 | -1.12(-5.93%) |
Feb 26, 2020 | 19.24 | 19.37 | 18.83 | 18.96 | 63,407 | -0.26(-1.37%) |
Feb 25, 2020 | 19.68 | 19.68 | 19.05 | 19.22 | 54,041 | -0.39(-2.00%) |
Feb 24, 2020 | 19.72 | 19.78 | 19.57 | 19.62 | 36,071 | -0.30(-1.50%) |
Feb 21, 2020 | 20.00 | 20.06 | 19.85 | 19.91 | 31,331 | -0.06(-0.28%) |
Feb 20, 2020 | 19.84 | 19.99 | 19.75 | 19.97 | 24,382 | +0.11(+0.57%) |
Feb 19, 2020 | 20.01 | 20.06 | 19.79 | 19.86 | 23,013 | -0.11(-0.57%) |
Feb 18, 2020 | 19.98 | 20.04 | 19.82 | 19.97 | 25,065 | -0.02(-0.11%) |
Feb 14, 2020 | 20.14 | 20.26 | 19.99 | 19.99 | 34,141 | -0.14(-0.67%) |
Feb 13, 2020 | 19.98 | 20.13 | 19.98 | 20.13 | 26,728 | +0.15(+0.75%) |
Feb 12, 2020 | 20.15 | 20.26 | 19.98 | 19.98 | 38,968 | -0.10(-0.50%) |
Feb 11, 2020 | 19.94 | 20.16 | 19.84 | 20.08 | 51,845 | +0.28(+1.40%) |
Feb 10, 2020 | 19.82 | 19.96 | 19.80 | 19.80 | 55,384 | -0.06(-0.29%) |
Feb 07, 2020 | 19.78 | 19.92 | 19.72 | 19.86 | 46,505 | +0.05(+0.25%) |
Feb 06, 2020 | 19.93 | 19.96 | 19.77 | 19.81 | 23,772 | -0.06(-0.32%) |
Feb 05, 2020 | 19.94 | 20.01 | 19.82 | 19.87 | 51,854 | -0.01(-0.04%) |
Feb 04, 2020 | 19.80 | 19.96 | 19.70 | 19.88 | 57,243 | +0.12(+0.61%) |
Feb 03, 2020 | 19.52 | 19.92 | 19.52 | 19.76 | 41,309 | +0.30(+1.54%) |
Jan 31, 2020 | 19.82 | 19.82 | 19.41 | 19.46 | 59,712 | -0.35(-1.76%) |
Jan 30, 2020 | 19.82 | 19.92 | 19.72 | 19.81 | 48,056 | -0.08(-0.39%) |
Jan 29, 2020 | 20.01 | 20.09 | 19.82 | 19.89 | 45,802 | -0.14(-0.71%) |
Jan 28, 2020 | 20.41 | 20.44 | 20.02 | 20.03 | 52,178 | -0.32(-1.57%) |
Jan 27, 2020 | 20.26 | 20.57 | 20.22 | 20.35 | 67,621 | -0.08(-0.38%) |
Jan 24, 2020 | 20.46 | 20.64 | 20.33 | 20.43 | 87,812 | -0.04(-0.21%) |
Jan 23, 2020 | 20.17 | 20.53 | 20.09 | 20.47 | 102,636 | +0.27(+1.34%) |
Jan 22, 2020 | 20.17 | 20.23 | 20.02 | 20.20 | 34,783 | +0.03(+0.14%) |
Jan 21, 2020 | 20.02 | 20.18 | 19.95 | 20.17 | 45,835 | +0.17(+0.85%) |
Jan 17, 2020 | 20.13 | 20.16 | 19.92 | 20.00 | 57,464 | -0.06(-0.32%) |
Jan 16, 2020 | 19.84 | 20.14 | 19.83 | 20.06 | 87,803 | +0.29(+1.48%) |
Jan 15, 2020 | 19.62 | 19.79 | 19.57 | 19.77 | 53,631 | +0.13(+0.65%) |
Jan 14, 2020 | 19.62 | 19.76 | 19.54 | 19.64 | 65,030 | -0.01(-0.07%) |
Jan 13, 2020 | 19.51 | 19.72 | 19.47 | 19.66 | 61,483 | +0.09(+0.44%) |
Jan 10, 2020 | 19.47 | 19.66 | 19.36 | 19.57 | 150,474 | +0.04(+0.22%) |
Jan 09, 2020 | 19.49 | 19.67 | 19.41 | 19.53 | 42,378 | +0.01(+0.07%) |
Jan 08, 2020 | 19.42 | 19.69 | 19.38 | 19.52 | 70,383 | +0.09(+0.48%) |
Jan 07, 2020 | 19.47 | 19.52 | 19.22 | 19.42 | 45,260 | -0.06(-0.33%) |
Jan 06, 2020 | 19.09 | 19.59 | 19.09 | 19.49 | 59,259 | +0.30(+1.56%) |
Jan 03, 2020 | 18.97 | 19.27 | 18.97 | 19.19 | 52,968 | +0.05(+0.26%) |
Jan 02, 2020 | 19.47 | 19.52 | 18.95 | 19.14 | 67,703 | -0.21(-1.10%) |
Dec 31, 2019 | 19.48 | 19.60 | 19.35 | 19.35 | 355,042 | -0.16(-0.84%) |
Dec 30, 2019 | 19.38 | 19.55 | 19.32 | 19.52 | 40,421 | -0.04(-0.18%) |
Dec 27, 2019 | 19.30 | 19.55 | 19.30 | 19.55 | 54,092 | +0.18(+0.92%) |
Dec 26, 2019 | 19.45 | 19.53 | 19.30 | 19.37 | 51,054 | -0.08(-0.40%) |
Dec 24, 2019 | 19.42 | 19.64 | 19.35 | 19.45 | 37,794 | +0.00(+0.00%) |
Dec 23, 2019 | 19.51 | 19.57 | 19.32 | 19.45 | 53,572 | -0.04(-0.18%) |
Dec 20, 2019 | 19.72 | 19.81 | 19.49 | 19.49 | 232,105 | -0.20(-1.01%) |
Dec 19, 2019 | 19.54 | 19.73 | 19.44 | 19.69 | 58,613 | +0.06(+0.29%) |
Dec 18, 2019 | 19.45 | 19.73 | 19.34 | 19.63 | 69,226 | +0.22(+1.12%) |
Dec 17, 2019 | 19.71 | 19.71 | 19.37 | 19.41 | 66,579 | -0.22(-1.14%) |
Dec 16, 2019 | 19.47 | 19.73 | 19.41 | 19.64 | 120,365 | +0.19(+0.97%) |
Dec 13, 2019 | 19.33 | 19.54 | 19.06 | 19.45 | 121,087 | +0.06(+0.29%) |
Dec 12, 2019 | 19.44 | 19.61 | 19.20 | 19.39 | 66,463 | +0.01(+0.04%) |
Dec 11, 2019 | 19.61 | 19.61 | 19.31 | 19.38 | 45,243 | -0.25(-1.28%) |
Dec 10, 2019 | 19.45 | 19.64 | 19.39 | 19.64 | 39,230 | +0.15(+0.75%) |
Dec 09, 2019 | 19.18 | 19.55 | 19.18 | 19.49 | 45,920 | +0.25(+1.27%) |
Dec 06, 2019 | 19.13 | 19.42 | 19.13 | 19.24 | 50,119 | +0.15(+0.81%) |
Dec 05, 2019 | 18.96 | 19.24 | 18.96 | 19.09 | 33,023 | +0.13(+0.70%) |
Dec 04, 2019 | 19.00 | 19.19 | 18.92 | 18.96 | 39,876 | -0.13(-0.66%) |
Dec 03, 2019 | 18.94 | 19.15 | 18.91 | 19.08 | 33,877 | +0.13(+0.70%) |