Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.09 | 19.09 | 18.80 | 18.87 | 1,274,317 | -0.35(-1.83%) |
Feb 27, 2020 | 19.39 | 19.53 | 19.06 | 19.22 | 548,545 | -0.17(-0.89%) |
Feb 26, 2020 | 19.42 | 19.59 | 19.23 | 19.39 | 283,773 | -0.06(-0.32%) |
Feb 25, 2020 | 19.68 | 19.71 | 19.44 | 19.45 | 393,337 | -0.23(-1.19%) |
Feb 24, 2020 | 19.94 | 19.94 | 19.67 | 19.69 | 415,712 | -0.25(-1.25%) |
Feb 21, 2020 | 19.90 | 19.94 | 19.84 | 19.94 | 205,943 | +0.02(+0.12%) |
Feb 20, 2020 | 19.89 | 19.95 | 19.88 | 19.91 | 234,225 | +0.02(+0.12%) |
Feb 19, 2020 | 20.00 | 20.00 | 19.88 | 19.89 | 305,093 | -0.09(-0.43%) |
Feb 18, 2020 | 20.00 | 20.02 | 19.96 | 19.98 | 246,993 | -0.01(-0.04%) |
Feb 14, 2020 | 19.95 | 20.03 | 19.93 | 19.99 | 267,253 | +0.02(+0.12%) |
Feb 13, 2020 | 19.99 | 20.04 | 19.94 | 19.96 | 243,392 | -0.02(-0.12%) |
Feb 12, 2020 | 20.03 | 20.04 | 19.97 | 19.99 | 297,857 | -0.02(-0.08%) |
Feb 11, 2020 | 19.95 | 20.02 | 19.95 | 20.00 | 234,100 | +0.05(+0.24%) |
Feb 10, 2020 | 19.93 | 19.96 | 19.93 | 19.95 | 251,902 | +0.02(+0.08%) |
Feb 07, 2020 | 19.92 | 19.98 | 19.91 | 19.94 | 296,692 | +0.03(+0.16%) |
Feb 06, 2020 | 19.88 | 19.92 | 19.88 | 19.91 | 167,005 | +0.02(+0.08%) |
Feb 05, 2020 | 19.97 | 19.97 | 19.89 | 19.89 | 620,245 | +0.03(+0.13%) |
Feb 04, 2020 | 19.87 | 19.90 | 19.85 | 19.87 | 266,505 | +0.02(+0.12%) |
Feb 03, 2020 | 19.79 | 19.87 | 19.76 | 19.84 | 308,710 | +0.02(+0.12%) |
Jan 31, 2020 | 19.83 | 19.84 | 19.80 | 19.82 | 321,029 | +0.02(+0.08%) |
Jan 30, 2020 | 19.74 | 19.84 | 19.74 | 19.80 | 311,432 | -0.03(-0.16%) |
Jan 29, 2020 | 19.76 | 19.83 | 19.76 | 19.83 | 269,791 | +0.07(+0.35%) |
Jan 28, 2020 | 19.77 | 19.77 | 19.74 | 19.76 | 214,823 | +0.02(+0.12%) |
Jan 27, 2020 | 19.72 | 19.76 | 19.69 | 19.74 | 180,986 | -0.02(-0.12%) |
Jan 24, 2020 | 19.77 | 19.78 | 19.74 | 19.76 | 285,931 | +0.00(+0.00%) |
Jan 23, 2020 | 19.80 | 19.80 | 19.72 | 19.76 | 185,746 | +0.00(+0.00%) |
Jan 22, 2020 | 19.81 | 19.83 | 19.76 | 19.76 | 309,302 | +0.01(+0.04%) |
Jan 21, 2020 | 19.78 | 19.81 | 19.74 | 19.76 | 284,274 | -0.02(-0.08%) |
Jan 17, 2020 | 19.73 | 19.79 | 19.72 | 19.77 | 271,917 | +0.05(+0.28%) |
Jan 16, 2020 | 19.73 | 19.80 | 19.71 | 19.72 | 270,224 | -0.01(-0.04%) |
Jan 15, 2020 | 19.73 | 19.76 | 19.70 | 19.73 | 274,663 | +0.01(+0.04%) |
Jan 14, 2020 | 19.69 | 19.72 | 19.69 | 19.72 | 671,496 | +0.04(+0.20%) |
Jan 13, 2020 | 19.68 | 19.72 | 19.64 | 19.68 | 410,332 | -0.01(-0.04%) |
Jan 10, 2020 | 19.70 | 19.75 | 19.65 | 19.69 | 199,920 | +0.04(+0.20%) |
Jan 09, 2020 | 19.69 | 19.71 | 19.62 | 19.65 | 619,369 | +0.01(+0.04%) |
Jan 08, 2020 | 19.66 | 19.67 | 19.63 | 19.64 | 427,833 | +0.02(+0.12%) |
Jan 07, 2020 | 19.69 | 19.69 | 19.59 | 19.62 | 372,894 | -0.04(-0.20%) |
Jan 06, 2020 | 19.66 | 19.67 | 19.64 | 19.66 | 218,930 | +0.00(+0.00%) |
Jan 03, 2020 | 19.62 | 19.69 | 19.61 | 19.66 | 241,576 | +0.03(+0.16%) |
Jan 02, 2020 | 19.53 | 19.63 | 19.50 | 19.62 | 705,859 | +0.16(+0.80%) |
Dec 31, 2019 | 19.48 | 19.52 | 19.45 | 19.47 | 162,507 | -0.01(-0.04%) |
Dec 30, 2019 | 19.48 | 19.60 | 19.45 | 19.48 | 276,898 | -0.11(-0.56%) |
Dec 27, 2019 | 19.66 | 19.66 | 19.55 | 19.59 | 169,836 | -0.03(-0.14%) |
Dec 26, 2019 | 19.60 | 19.68 | 19.57 | 19.61 | 166,219 | +0.05(+0.26%) |
Dec 24, 2019 | 19.58 | 19.59 | 19.56 | 19.56 | 101,053 | +0.02(+0.12%) |
Dec 23, 2019 | 19.53 | 19.55 | 19.51 | 19.54 | 356,782 | +0.03(+0.16%) |
Dec 20, 2019 | 19.46 | 19.52 | 19.45 | 19.51 | 215,605 | +0.02(+0.08%) |
Dec 19, 2019 | 19.46 | 19.52 | 19.46 | 19.49 | 221,987 | +0.00(+0.00%) |
Dec 18, 2019 | 19.48 | 19.49 | 19.46 | 19.49 | 231,167 | +0.04(+0.20%) |
Dec 17, 2019 | 19.38 | 19.48 | 19.38 | 19.45 | 227,645 | +0.05(+0.24%) |
Dec 16, 2019 | 19.34 | 19.43 | 19.34 | 19.41 | 228,971 | +0.04(+0.20%) |
Dec 13, 2019 | 19.30 | 19.38 | 19.30 | 19.37 | 195,292 | +0.07(+0.36%) |
Dec 12, 2019 | 19.35 | 19.35 | 19.28 | 19.30 | 237,784 | -0.02(-0.12%) |
Dec 11, 2019 | 19.24 | 19.32 | 19.23 | 19.32 | 329,115 | +0.10(+0.53%) |
Dec 10, 2019 | 19.19 | 19.24 | 19.17 | 19.22 | 161,872 | +0.01(+0.04%) |
Dec 09, 2019 | 19.24 | 19.24 | 19.19 | 19.21 | 217,626 | +0.05(+0.28%) |
Dec 06, 2019 | 19.20 | 19.23 | 19.15 | 19.16 | 238,876 | +0.00(+0.00%) |
Dec 05, 2019 | 19.23 | 19.23 | 19.13 | 19.16 | 275,612 | -0.02(-0.12%) |
Dec 04, 2019 | 19.21 | 19.25 | 19.17 | 19.18 | 290,135 | -0.05(-0.24%) |
Dec 03, 2019 | 19.26 | 19.27 | 19.20 | 19.23 | 230,830 | -0.00(-0.02%) |