Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.03 | 18.34 | 18.00 | 18.34 | 8,963 | -0.39(-2.09%) |
Feb 27, 2020 | 18.97 | 19.25 | 18.73 | 18.73 | 7,968 | -0.82(-4.21%) |
Feb 26, 2020 | 19.77 | 19.77 | 19.55 | 19.55 | 1,038 | -0.18(-0.90%) |
Feb 25, 2020 | 20.06 | 20.06 | 19.73 | 19.73 | 2,761 | -0.60(-2.96%) |
Feb 24, 2020 | 20.34 | 20.40 | 20.11 | 20.33 | 5,955 | -0.52(-2.51%) |
Feb 21, 2020 | 20.79 | 20.91 | 20.79 | 20.86 | 4,788 | -0.12(-0.56%) |
Feb 20, 2020 | 20.91 | 20.98 | 20.90 | 20.98 | 1,631 | -0.07(-0.33%) |
Feb 19, 2020 | 20.89 | 21.05 | 20.87 | 21.05 | 5,757 | +0.16(+0.76%) |
Feb 18, 2020 | 20.90 | 20.91 | 20.89 | 20.89 | 1,344 | -0.10(-0.46%) |
Feb 14, 2020 | 21.04 | 21.04 | 20.93 | 20.98 | 982 | -0.03(-0.13%) |
Feb 13, 2020 | 20.97 | 21.01 | 20.97 | 21.01 | 1,812 | +0.10(+0.48%) |
Feb 12, 2020 | 20.88 | 20.91 | 20.86 | 20.91 | 4,847 | +0.12(+0.58%) |
Feb 11, 2020 | 20.79 | 20.87 | 20.77 | 20.79 | 3,542 | +0.27(+1.31%) |
Feb 10, 2020 | 20.34 | 20.52 | 20.34 | 20.52 | 2,021 | +0.24(+1.17%) |
Feb 07, 2020 | 20.26 | 20.31 | 20.26 | 20.29 | 2,947 | -0.14(-0.68%) |
Feb 06, 2020 | 20.51 | 20.51 | 20.41 | 20.43 | 2,614 | +0.04(+0.19%) |
Feb 05, 2020 | 20.31 | 20.39 | 20.31 | 20.39 | 4,746 | +0.16(+0.78%) |
Feb 04, 2020 | 20.05 | 20.30 | 20.05 | 20.23 | 2,185 | +0.24(+1.19%) |
Feb 03, 2020 | 20.07 | 20.07 | 19.99 | 19.99 | 19,960 | +0.06(+0.32%) |
Jan 31, 2020 | 20.07 | 20.07 | 19.87 | 19.93 | 3,438 | -0.28(-1.39%) |
Jan 30, 2020 | 20.29 | 20.29 | 20.05 | 20.21 | 3,148 | -0.22(-1.08%) |
Jan 29, 2020 | 20.50 | 20.53 | 20.43 | 20.43 | 1,958 | -0.00(-0.01%) |
Jan 28, 2020 | 20.22 | 20.46 | 20.18 | 20.43 | 1,385 | +0.07(+0.36%) |
Jan 27, 2020 | 20.40 | 20.51 | 20.22 | 20.36 | 1,700 | -0.22(-1.05%) |
Jan 24, 2020 | 20.75 | 20.75 | 20.51 | 20.57 | 4,543 | -0.14(-0.69%) |
Jan 23, 2020 | 20.92 | 20.96 | 20.64 | 20.72 | 3,753 | -0.18(-0.84%) |
Jan 22, 2020 | 20.85 | 20.91 | 20.62 | 20.89 | 3,796 | +0.06(+0.28%) |
Jan 21, 2020 | 20.95 | 20.95 | 20.81 | 20.84 | 3,671 | -0.13(-0.61%) |
Jan 17, 2020 | 21.04 | 21.04 | 20.96 | 20.96 | 1,596 | +0.03(+0.14%) |
Jan 16, 2020 | 20.98 | 20.99 | 20.93 | 20.94 | 2,368 | +0.08(+0.37%) |
Jan 15, 2020 | 20.82 | 20.90 | 20.82 | 20.86 | 1,806 | +0.16(+0.76%) |
Jan 14, 2020 | 20.71 | 20.71 | 20.67 | 20.70 | 2,834 | +0.03(+0.13%) |
Jan 13, 2020 | 20.72 | 20.72 | 20.64 | 20.67 | 3,064 | +0.04(+0.20%) |
Jan 10, 2020 | 20.62 | 20.68 | 20.62 | 20.63 | 1,350 | -0.06(-0.28%) |
Jan 09, 2020 | 20.69 | 20.69 | 20.64 | 20.69 | 638 | +0.07(+0.32%) |
Jan 08, 2020 | 20.45 | 20.64 | 20.45 | 20.62 | 1,722 | +0.16(+0.76%) |
Jan 07, 2020 | 20.54 | 20.54 | 20.47 | 20.47 | 886 | -0.02(-0.12%) |
Jan 06, 2020 | 20.49 | 20.51 | 20.46 | 20.49 | 2,427 | +0.11(+0.54%) |
Jan 03, 2020 | 20.13 | 20.41 | 20.13 | 20.38 | 4,420 | -0.09(-0.42%) |
Jan 02, 2020 | 20.47 | 20.52 | 20.42 | 20.47 | 3,694 | +0.05(+0.26%) |
Dec 31, 2019 | 20.51 | 20.69 | 20.42 | 20.42 | 5,525 | -0.00(-0.02%) |
Dec 30, 2019 | 20.58 | 20.58 | 20.41 | 20.42 | 4,123 | -0.02(-0.12%) |
Dec 27, 2019 | 20.66 | 20.66 | 20.42 | 20.44 | 8,104 | +0.02(+0.08%) |
Dec 26, 2019 | 20.41 | 20.43 | 20.39 | 20.43 | 2,759 | +0.08(+0.37%) |
Dec 24, 2019 | 20.32 | 20.37 | 20.32 | 20.35 | 1,384 | +0.01(+0.04%) |
Dec 23, 2019 | 20.31 | 20.34 | 20.31 | 20.34 | 999 | +0.04(+0.17%) |
Dec 20, 2019 | 20.29 | 20.35 | 20.27 | 20.31 | 2,642 | +0.19(+0.95%) |
Dec 19, 2019 | 20.13 | 20.15 | 20.09 | 20.12 | 4,621 | +0.06(+0.29%) |
Dec 18, 2019 | 20.07 | 20.07 | 19.99 | 20.06 | 2,807 | +0.06(+0.31%) |
Dec 17, 2019 | 20.01 | 20.03 | 19.99 | 20.00 | 3,788 | -0.04(-0.18%) |
Dec 16, 2019 | 20.07 | 20.08 | 20.03 | 20.03 | 5,001 | +0.24(+1.22%) |
Dec 13, 2019 | 19.74 | 19.79 | 19.74 | 19.79 | 1,006 | +0.05(+0.24%) |
Dec 12, 2019 | 19.80 | 19.80 | 19.68 | 19.74 | 2,131 | +0.05(+0.26%) |
Dec 11, 2019 | 19.66 | 19.69 | 19.63 | 19.69 | 2,663 | +0.03(+0.16%) |
Dec 10, 2019 | 19.67 | 19.67 | 19.66 | 19.66 | 1,873 | -0.05(-0.26%) |
Dec 09, 2019 | 19.78 | 19.78 | 19.71 | 19.71 | 1,223 | -0.12(-0.60%) |
Dec 06, 2019 | 19.81 | 19.84 | 19.81 | 19.83 | 2,264 | +0.16(+0.84%) |
Dec 05, 2019 | 19.67 | 19.67 | 19.64 | 19.67 | 1,944 | -0.13(-0.64%) |
Dec 04, 2019 | 19.83 | 19.83 | 19.79 | 19.79 | 736 | +0.07(+0.37%) |
Dec 03, 2019 | 19.69 | 19.72 | 19.63 | 19.72 | 6,090 | -0.14(-0.70%) |