Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.87 | 18.00 | 17.39 | 17.98 | 19,619 | -0.23(-1.26%) |
Feb 27, 2020 | 18.09 | 18.21 | 17.97 | 18.21 | 37,760 | -0.08(-0.44%) |
Feb 26, 2020 | 18.27 | 18.30 | 18.18 | 18.29 | 10,288 | +0.13(+0.72%) |
Feb 25, 2020 | 18.40 | 18.40 | 18.16 | 18.16 | 10,032 | -0.23(-1.25%) |
Feb 24, 2020 | 18.47 | 18.47 | 18.35 | 18.39 | 10,417 | -0.20(-1.08%) |
Feb 21, 2020 | 18.69 | 18.69 | 18.59 | 18.59 | 6,144 | -0.06(-0.32%) |
Feb 20, 2020 | 18.67 | 18.67 | 18.62 | 18.65 | 3,675 | -0.02(-0.11%) |
Feb 19, 2020 | 18.62 | 18.67 | 18.62 | 18.67 | 1,086 | +0.04(+0.21%) |
Feb 18, 2020 | 18.64 | 18.64 | 18.59 | 18.63 | 6,831 | -0.07(-0.37%) |
Feb 14, 2020 | 18.70 | 18.70 | 18.70 | 0 | +0.10(+0.54%) | |
Feb 13, 2020 | 18.61 | 18.63 | 18.60 | 18.60 | 2,087 | -0.01(-0.05%) |
Feb 12, 2020 | 18.60 | 18.64 | 18.60 | 18.61 | 1,800 | -0.02(-0.11%) |
Feb 11, 2020 | 18.58 | 18.63 | 18.58 | 18.63 | 5,485 | +0.09(+0.49%) |
Feb 10, 2020 | 18.62 | 18.62 | 18.52 | 18.54 | 7,015 | -0.08(-0.43%) |
Feb 07, 2020 | 18.63 | 18.63 | 18.59 | 18.62 | 6,047 | -0.02(-0.11%) |
Feb 06, 2020 | 18.54 | 18.64 | 18.54 | 18.64 | 3,331 | +0.10(+0.54%) |
Feb 05, 2020 | 18.56 | 18.61 | 18.53 | 18.54 | 56,457 | +0.00(+0.00%) |
Feb 04, 2020 | 18.50 | 18.54 | 18.50 | 18.54 | 6,054 | +0.09(+0.49%) |
Feb 03, 2020 | 18.46 | 18.48 | 18.45 | 18.45 | 4,885 | +0.04(+0.22%) |
Jan 31, 2020 | 18.51 | 18.51 | 18.41 | 18.41 | 6,779 | -0.07(-0.38%) |
Jan 30, 2020 | 18.40 | 18.48 | 18.40 | 18.48 | 4,775 | +0.00(+0.00%) |
Jan 29, 2020 | 18.48 | 18.48 | 18.46 | 18.48 | 4,419 | +0.00(+0.00%) |
Jan 28, 2020 | 18.38 | 18.48 | 18.38 | 18.48 | 3,247 | +0.15(+0.82%) |
Jan 27, 2020 | 18.37 | 18.37 | 18.25 | 18.33 | 7,241 | -0.17(-0.92%) |
Jan 24, 2020 | 18.65 | 18.65 | 18.50 | 18.50 | 10,804 | -0.11(-0.59%) |
Jan 23, 2020 | 18.67 | 18.67 | 18.61 | 18.61 | 5,443 | -0.07(-0.37%) |
Jan 22, 2020 | 18.68 | 18.68 | 18.64 | 18.68 | 2,923 | +0.01(+0.05%) |
Jan 21, 2020 | 18.70 | 18.70 | 18.64 | 18.67 | 5,878 | -0.01(-0.05%) |
Jan 20, 2020 | 18.64 | 18.68 | 18.64 | 18.68 | 4,766 | -0.02(-0.11%) |
Jan 17, 2020 | 18.65 | 18.70 | 18.65 | 18.70 | 1,089 | +0.06(+0.32%) |
Jan 16, 2020 | 18.72 | 18.72 | 18.64 | 18.64 | 2,253 | -0.03(-0.16%) |
Jan 15, 2020 | 18.70 | 18.70 | 18.67 | 18.67 | 3,797 | -0.03(-0.16%) |
Jan 14, 2020 | 18.71 | 18.71 | 18.68 | 18.70 | 5,527 | +0.02(+0.11%) |
Jan 13, 2020 | 18.73 | 18.73 | 18.68 | 18.68 | 11,309 | +0.03(+0.16%) |
Jan 10, 2020 | 18.62 | 18.70 | 18.62 | 18.65 | 7,943 | -0.02(-0.11%) |
Jan 09, 2020 | 18.61 | 18.67 | 18.59 | 18.67 | 2,841 | +0.09(+0.48%) |
Jan 08, 2020 | 18.53 | 18.61 | 18.53 | 18.58 | 5,150 | -0.02(-0.11%) |
Jan 07, 2020 | 18.64 | 18.64 | 18.56 | 18.60 | 3,854 | +0.04(+0.22%) |
Jan 06, 2020 | 18.57 | 18.60 | 18.56 | 18.56 | 6,281 | -0.03(-0.16%) |
Jan 03, 2020 | 18.63 | 18.63 | 18.57 | 18.59 | 7,631 | +0.00(+0.00%) |
Jan 02, 2020 | 18.53 | 18.62 | 18.53 | 18.59 | 10,049 | +0.01(+0.05%) |
Dec 31, 2019 | 18.58 | 18.58 | 18.58 | 0 | -0.02(-0.11%) | |
Dec 30, 2019 | 18.66 | 18.66 | 18.58 | 18.60 | 2,710 | -0.04(-0.21%) |
Dec 27, 2019 | 18.65 | 18.65 | 18.64 | 18.64 | 5,824 | +0.04(+0.22%) |
Dec 24, 2019 | 18.60 | 18.60 | 18.60 | 0 | +0.02(+0.11%) | |
Dec 23, 2019 | 18.59 | 18.60 | 18.58 | 18.58 | 5,636 | +0.00(+0.00%) |
Dec 20, 2019 | 18.62 | 18.65 | 18.58 | 18.58 | 5,970 | -0.03(-0.16%) |
Dec 19, 2019 | 18.61 | 18.61 | 18.55 | 18.61 | 5,142 | -0.01(-0.05%) |
Dec 18, 2019 | 18.58 | 18.62 | 18.58 | 18.62 | 7,638 | +0.05(+0.27%) |
Dec 17, 2019 | 18.55 | 18.58 | 18.55 | 18.57 | 2,882 | +0.06(+0.32%) |
Dec 16, 2019 | 18.52 | 18.56 | 18.51 | 18.51 | 6,627 | -0.01(-0.05%) |
Dec 13, 2019 | 18.53 | 18.55 | 18.50 | 18.52 | 3,851 | +0.07(+0.38%) |
Dec 12, 2019 | 18.38 | 18.52 | 18.38 | 18.45 | 13,406 | +0.04(+0.22%) |
Dec 11, 2019 | 18.42 | 18.42 | 18.39 | 18.41 | 3,595 | +0.04(+0.22%) |
Dec 10, 2019 | 18.31 | 18.40 | 18.31 | 18.37 | 11,120 | +0.04(+0.22%) |
Dec 09, 2019 | 18.30 | 18.34 | 18.29 | 18.33 | 29,845 | -0.01(-0.05%) |
Dec 06, 2019 | 18.30 | 18.36 | 18.30 | 18.34 | 2,118 | -0.03(-0.16%) |
Dec 05, 2019 | 18.27 | 18.37 | 18.27 | 18.37 | 12,075 | +0.09(+0.49%) |
Dec 04, 2019 | 18.23 | 18.31 | 18.23 | 18.28 | 5,265 | +0.05(+0.27%) |
Dec 03, 2019 | 18.30 | 18.30 | 18.21 | 18.23 | 3,197 | -0.05(-0.27%) |