Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.16 | 19.23 | 17.48 | 18.70 | 41,995 | -0.01(-0.05%) |
Feb 27, 2020 | 19.14 | 19.64 | 18.71 | 18.71 | 25,334 | -0.43(-2.24%) |
Feb 26, 2020 | 19.15 | 19.23 | 19.00 | 19.14 | 4,399 | +0.01(+0.05%) |
Feb 25, 2020 | 19.33 | 19.56 | 18.86 | 19.13 | 15,330 | -0.21(-1.06%) |
Feb 24, 2020 | 19.24 | 19.46 | 19.16 | 19.33 | 21,616 | -0.14(-0.72%) |
Feb 21, 2020 | 19.51 | 19.60 | 19.38 | 19.47 | 11,141 | -0.04(-0.19%) |
Feb 20, 2020 | 19.42 | 19.51 | 19.38 | 19.51 | 8,164 | +0.08(+0.43%) |
Feb 19, 2020 | 19.57 | 19.57 | 19.42 | 19.42 | 4,319 | -0.11(-0.57%) |
Feb 18, 2020 | 19.42 | 19.60 | 19.00 | 19.54 | 17,454 | +0.22(+1.16%) |
Feb 14, 2020 | 19.48 | 19.48 | 18.90 | 19.31 | 24,854 | -0.16(-0.82%) |
Feb 13, 2020 | 19.60 | 19.60 | 19.47 | 19.47 | 2,680 | -0.14(-0.71%) |
Feb 12, 2020 | 19.84 | 19.86 | 19.57 | 19.61 | 23,871 | -0.25(-1.27%) |
Feb 11, 2020 | 19.81 | 19.88 | 19.70 | 19.86 | 11,547 | +0.07(+0.33%) |
Feb 10, 2020 | 19.86 | 19.90 | 19.70 | 19.80 | 7,063 | -0.17(-0.84%) |
Feb 07, 2020 | 20.16 | 20.30 | 19.89 | 19.97 | 11,034 | -0.19(-0.93%) |
Feb 06, 2020 | 20.18 | 20.28 | 19.82 | 20.15 | 17,187 | +0.04(+0.19%) |
Feb 05, 2020 | 19.98 | 20.17 | 19.72 | 20.12 | 15,750 | +0.24(+1.22%) |
Feb 04, 2020 | 20.34 | 20.42 | 19.71 | 19.87 | 30,474 | -0.39(-1.93%) |
Feb 03, 2020 | 20.43 | 20.50 | 20.07 | 20.26 | 39,095 | -0.04(-0.18%) |
Jan 31, 2020 | 20.09 | 20.47 | 20.02 | 20.30 | 24,104 | +0.23(+1.16%) |
Jan 30, 2020 | 20.07 | 20.36 | 19.84 | 20.07 | 39,193 | -0.05(-0.23%) |
Jan 29, 2020 | 20.34 | 20.34 | 19.90 | 20.12 | 35,242 | -0.16(-0.78%) |
Jan 28, 2020 | 20.54 | 20.54 | 20.25 | 20.27 | 46,020 | -0.07(-0.32%) |
Jan 27, 2020 | 20.01 | 20.51 | 18.74 | 20.34 | 92,575 | +0.47(+2.35%) |
Jan 24, 2020 | 19.60 | 20.16 | 19.59 | 19.87 | 58,172 | +0.31(+1.57%) |
Jan 23, 2020 | 19.20 | 19.56 | 18.70 | 19.56 | 24,827 | +0.19(+0.96%) |
Jan 22, 2020 | 19.56 | 19.56 | 19.38 | 19.38 | 4,618 | -0.13(-0.67%) |
Jan 21, 2020 | 19.50 | 19.57 | 19.38 | 19.51 | 28,436 | +0.00(+0.00%) |
Jan 17, 2020 | 19.56 | 19.56 | 19.30 | 19.51 | 17,272 | +0.09(+0.48%) |
Jan 16, 2020 | 19.50 | 19.51 | 19.35 | 19.42 | 15,966 | +0.07(+0.34%) |
Jan 15, 2020 | 19.45 | 19.69 | 19.29 | 19.35 | 22,230 | -0.12(-0.62%) |
Jan 14, 2020 | 19.17 | 19.61 | 19.07 | 19.47 | 44,469 | +0.22(+1.16%) |
Jan 13, 2020 | 19.48 | 19.54 | 19.10 | 19.25 | 16,209 | -0.25(-1.29%) |
Jan 10, 2020 | 19.44 | 19.54 | 19.34 | 19.50 | 17,058 | +0.03(+0.14%) |
Jan 09, 2020 | 19.50 | 19.56 | 19.10 | 19.47 | 23,008 | -0.03(-0.14%) |
Jan 08, 2020 | 19.40 | 19.57 | 19.22 | 19.50 | 34,211 | +0.10(+0.53%) |
Jan 07, 2020 | 19.51 | 19.53 | 18.79 | 19.40 | 49,153 | -0.05(-0.24%) |
Jan 06, 2020 | 19.44 | 19.52 | 18.65 | 19.44 | 43,857 | -0.08(-0.43%) |
Jan 03, 2020 | 19.36 | 19.66 | 19.36 | 19.53 | 16,521 | -0.05(-0.24%) |
Jan 02, 2020 | 19.45 | 19.57 | 19.12 | 19.57 | 25,741 | +0.12(+0.62%) |
Dec 31, 2019 | 19.11 | 19.57 | 19.11 | 19.45 | 39,909 | -0.12(-0.62%) |
Dec 30, 2019 | 19.56 | 19.57 | 19.50 | 19.57 | 31,301 | +0.04(+0.19%) |
Dec 27, 2019 | 19.76 | 19.77 | 19.45 | 19.54 | 73,275 | -0.17(-0.85%) |
Dec 26, 2019 | 19.48 | 19.84 | 19.48 | 19.70 | 97,713 | +0.23(+1.20%) |
Dec 24, 2019 | 19.35 | 19.56 | 19.24 | 19.47 | 8,368 | +0.13(+0.67%) |
Dec 23, 2019 | 19.34 | 19.49 | 17.44 | 19.34 | 32,133 | -0.06(-0.29%) |
Dec 20, 2019 | 19.12 | 19.57 | 18.00 | 19.40 | 872,865 | +0.32(+1.66%) |
Dec 19, 2019 | 19.25 | 19.29 | 18.64 | 19.08 | 103,349 | -0.20(-1.02%) |
Dec 18, 2019 | 18.47 | 19.33 | 18.47 | 19.28 | 80,208 | +0.65(+3.50%) |
Dec 17, 2019 | 18.16 | 18.64 | 18.16 | 18.62 | 47,857 | +0.31(+1.68%) |
Dec 16, 2019 | 18.54 | 18.64 | 18.26 | 18.32 | 53,039 | -0.10(-0.56%) |
Dec 13, 2019 | 18.30 | 18.50 | 17.66 | 18.42 | 44,630 | +0.00(+0.00%) |
Dec 12, 2019 | 18.55 | 18.55 | 18.33 | 18.42 | 9,453 | -0.07(-0.35%) |
Dec 11, 2019 | 18.46 | 18.63 | 17.62 | 18.48 | 28,654 | +0.08(+0.46%) |
Dec 10, 2019 | 17.96 | 18.57 | 17.90 | 18.40 | 69,269 | +0.43(+2.39%) |
Dec 09, 2019 | 17.96 | 18.11 | 17.34 | 17.97 | 47,994 | -0.04(-0.21%) |
Dec 06, 2019 | 17.74 | 18.08 | 17.44 | 18.01 | 82,930 | +0.35(+2.01%) |
Dec 05, 2019 | 17.80 | 17.89 | 17.21 | 17.65 | 60,489 | -0.07(-0.42%) |
Dec 04, 2019 | 17.55 | 17.84 | 16.99 | 17.73 | 45,552 | +0.08(+0.48%) |
Dec 03, 2019 | 17.48 | 17.74 | 17.48 | 17.64 | 44,078 | +0.15(+0.85%) |