Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.77 | 19.91 | 19.75 | 19.83 | 92,816 | -0.08(-0.40%) |
Feb 27, 2020 | 19.99 | 20.02 | 19.91 | 19.91 | 26,471 | -0.17(-0.84%) |
Feb 26, 2020 | 20.03 | 20.12 | 20.03 | 20.08 | 23,214 | +0.02(+0.08%) |
Feb 25, 2020 | 20.16 | 20.16 | 20.07 | 20.07 | 48,118 | -0.07(-0.36%) |
Feb 24, 2020 | 20.12 | 20.18 | 20.12 | 20.14 | 21,784 | -0.10(-0.52%) |
Feb 21, 2020 | 20.21 | 20.27 | 20.21 | 20.24 | 11,912 | +0.06(+0.28%) |
Feb 20, 2020 | 20.20 | 20.25 | 20.19 | 20.19 | 58,679 | -0.01(-0.04%) |
Feb 19, 2020 | 20.23 | 20.25 | 20.20 | 20.20 | 17,788 | +0.00(+0.00%) |
Feb 18, 2020 | 20.23 | 20.23 | 20.19 | 20.20 | 22,320 | -0.03(-0.16%) |
Feb 14, 2020 | 20.20 | 20.23 | 20.20 | 20.23 | 24,569 | +0.04(+0.20%) |
Feb 13, 2020 | 20.23 | 20.23 | 20.18 | 20.19 | 304,304 | -0.03(-0.16%) |
Feb 12, 2020 | 20.20 | 20.22 | 20.20 | 20.22 | 17,214 | +0.03(+0.16%) |
Feb 11, 2020 | 20.17 | 20.22 | 20.17 | 20.19 | 31,277 | +0.02(+0.12%) |
Feb 10, 2020 | 20.16 | 20.21 | 20.16 | 20.16 | 114,078 | -0.01(-0.04%) |
Feb 07, 2020 | 20.18 | 20.21 | 20.16 | 20.17 | 19,233 | +0.00(+0.00%) |
Feb 06, 2020 | 20.20 | 20.22 | 20.16 | 20.17 | 69,511 | -0.04(-0.20%) |
Feb 05, 2020 | 20.17 | 20.21 | 20.16 | 20.21 | 13,504 | +0.06(+0.28%) |
Feb 04, 2020 | 20.16 | 20.19 | 20.16 | 20.16 | 51,384 | +0.05(+0.24%) |
Feb 03, 2020 | 20.14 | 20.25 | 20.09 | 20.11 | 118,788 | -0.09(-0.43%) |
Jan 31, 2020 | 20.18 | 20.19 | 20.16 | 20.19 | 8,970 | +0.02(+0.12%) |
Jan 30, 2020 | 20.11 | 20.18 | 20.11 | 20.17 | 12,931 | -0.01(-0.04%) |
Jan 29, 2020 | 20.17 | 20.19 | 20.15 | 20.18 | 6,862 | +0.00(+0.00%) |
Jan 28, 2020 | 20.14 | 20.18 | 20.13 | 20.18 | 11,914 | +0.03(+0.16%) |
Jan 27, 2020 | 20.11 | 20.15 | 20.09 | 20.15 | 31,908 | -0.02(-0.12%) |
Jan 24, 2020 | 20.19 | 20.22 | 20.17 | 20.17 | 11,213 | -0.06(-0.32%) |
Jan 23, 2020 | 20.21 | 20.23 | 20.19 | 20.23 | 28,844 | +0.01(+0.04%) |
Jan 22, 2020 | 20.23 | 20.27 | 20.23 | 20.23 | 25,981 | -0.06(-0.28%) |
Jan 21, 2020 | 20.25 | 20.28 | 20.25 | 20.28 | 58,593 | +0.01(+0.04%) |
Jan 17, 2020 | 20.23 | 20.27 | 20.23 | 20.27 | 32,394 | +0.03(+0.16%) |
Jan 16, 2020 | 20.24 | 20.28 | 20.23 | 20.24 | 38,645 | -0.03(-0.16%) |
Jan 15, 2020 | 20.22 | 20.27 | 20.20 | 20.27 | 39,593 | +0.10(+0.48%) |
Jan 14, 2020 | 20.16 | 20.22 | 20.16 | 20.18 | 26,142 | -0.05(-0.24%) |
Jan 13, 2020 | 20.16 | 20.23 | 20.16 | 20.23 | 45,831 | +0.03(+0.16%) |
Jan 10, 2020 | 20.17 | 20.19 | 20.15 | 20.19 | 12,583 | +0.02(+0.08%) |
Jan 09, 2020 | 20.12 | 20.18 | 20.11 | 20.18 | 9,500 | +0.02(+0.12%) |
Jan 08, 2020 | 20.11 | 20.15 | 20.11 | 20.15 | 10,371 | +0.01(+0.04%) |
Jan 07, 2020 | 20.14 | 20.17 | 20.12 | 20.15 | 5,706 | -0.01(-0.03%) |
Jan 06, 2020 | 20.16 | 20.17 | 20.12 | 20.15 | 12,961 | +0.02(+0.11%) |
Jan 03, 2020 | 20.10 | 20.15 | 20.10 | 20.13 | 9,469 | -0.03(-0.16%) |
Jan 02, 2020 | 20.11 | 20.17 | 20.11 | 20.16 | 40,074 | +0.01(+0.04%) |
Dec 31, 2019 | 20.13 | 20.16 | 20.10 | 20.15 | 28,781 | +0.03(+0.16%) |
Dec 30, 2019 | 20.12 | 20.12 | 20.05 | 20.12 | 22,091 | +0.06(+0.28%) |
Dec 27, 2019 | 20.04 | 20.10 | 20.04 | 20.07 | 4,379 | -0.01(-0.06%) |
Dec 26, 2019 | 20.00 | 20.08 | 20.00 | 20.08 | 15,674 | +0.05(+0.24%) |
Dec 24, 2019 | 19.98 | 20.03 | 19.98 | 20.03 | 23,271 | +0.01(+0.04%) |
Dec 23, 2019 | 20.00 | 20.02 | 19.96 | 20.02 | 41,614 | +0.01(+0.04%) |
Dec 20, 2019 | 19.97 | 20.02 | 19.97 | 20.01 | 13,512 | -0.02(-0.12%) |
Dec 19, 2019 | 19.97 | 20.05 | 19.97 | 20.04 | 24,437 | +0.02(+0.08%) |
Dec 18, 2019 | 19.98 | 20.02 | 19.96 | 20.02 | 47,319 | +0.02(+0.08%) |
Dec 17, 2019 | 20.01 | 20.02 | 19.97 | 20.01 | 25,797 | +0.00(+0.00%) |
Dec 16, 2019 | 19.99 | 20.01 | 19.97 | 20.01 | 27,949 | +0.09(+0.44%) |
Dec 13, 2019 | 19.94 | 19.98 | 19.92 | 19.92 | 24,522 | +0.03(+0.16%) |
Dec 12, 2019 | 19.89 | 19.92 | 19.86 | 19.89 | 22,611 | +0.02(+0.12%) |
Dec 11, 2019 | 19.85 | 19.89 | 19.84 | 19.86 | 24,637 | +0.02(+0.08%) |
Dec 10, 2019 | 19.81 | 19.85 | 19.81 | 19.85 | 16,881 | +0.03(+0.16%) |
Dec 09, 2019 | 19.81 | 19.82 | 19.79 | 19.81 | 7,323 | +0.00(+0.00%) |
Dec 06, 2019 | 19.78 | 19.82 | 19.78 | 19.81 | 14,638 | -0.01(-0.04%) |
Dec 05, 2019 | 19.82 | 19.82 | 19.79 | 19.82 | 8,599 | +0.02(+0.08%) |
Dec 04, 2019 | 19.80 | 19.81 | 19.78 | 19.81 | 9,277 | +0.01(+0.04%) |
Dec 03, 2019 | 19.76 | 19.80 | 19.73 | 19.80 | 13,930 | +0.03(+0.16%) |