Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.07 | 18.12 | 17.67 | 17.70 | 151,909 | -0.54(-2.96%) |
Feb 27, 2020 | 18.44 | 18.44 | 18.09 | 18.24 | 81,316 | -0.23(-1.25%) |
Feb 26, 2020 | 18.47 | 18.51 | 18.35 | 18.47 | 63,793 | +0.06(+0.30%) |
Feb 25, 2020 | 18.37 | 18.49 | 18.35 | 18.42 | 76,254 | +0.10(+0.54%) |
Feb 24, 2020 | 18.33 | 18.40 | 18.32 | 18.32 | 15,981 | -0.05(-0.27%) |
Feb 21, 2020 | 18.45 | 18.45 | 18.37 | 18.37 | 20,682 | -0.08(-0.46%) |
Feb 20, 2020 | 18.43 | 18.45 | 18.39 | 18.45 | 34,134 | +0.08(+0.42%) |
Feb 19, 2020 | 18.46 | 18.46 | 18.38 | 18.38 | 44,099 | -0.08(-0.46%) |
Feb 18, 2020 | 18.47 | 18.47 | 18.43 | 18.46 | 33,081 | +0.00(+0.02%) |
Feb 14, 2020 | 18.47 | 18.48 | 18.45 | 18.46 | 17,259 | -0.02(-0.10%) |
Feb 13, 2020 | 18.42 | 18.48 | 18.40 | 18.47 | 28,327 | +0.09(+0.50%) |
Feb 12, 2020 | 18.45 | 18.49 | 18.38 | 18.38 | 33,929 | -0.06(-0.32%) |
Feb 11, 2020 | 18.41 | 18.45 | 18.40 | 18.44 | 13,392 | +0.05(+0.28%) |
Feb 10, 2020 | 18.46 | 18.46 | 18.38 | 18.39 | 15,366 | -0.05(-0.27%) |
Feb 07, 2020 | 18.42 | 18.47 | 18.39 | 18.44 | 47,070 | +0.06(+0.31%) |
Feb 06, 2020 | 18.41 | 18.44 | 18.37 | 18.38 | 25,492 | +0.01(+0.08%) |
Feb 05, 2020 | 18.40 | 18.45 | 18.37 | 18.37 | 21,535 | -0.04(-0.19%) |
Feb 04, 2020 | 18.39 | 18.45 | 18.37 | 18.40 | 46,548 | -0.05(-0.27%) |
Feb 03, 2020 | 18.38 | 18.53 | 18.38 | 18.45 | 32,798 | +0.04(+0.19%) |
Jan 31, 2020 | 18.52 | 18.57 | 18.40 | 18.42 | 38,940 | -0.08(-0.42%) |
Jan 30, 2020 | 18.47 | 18.53 | 18.46 | 18.49 | 15,942 | +0.09(+0.50%) |
Jan 29, 2020 | 18.49 | 18.50 | 18.38 | 18.40 | 26,061 | -0.04(-0.23%) |
Jan 28, 2020 | 18.50 | 18.51 | 18.42 | 18.45 | 16,369 | -0.04(-0.19%) |
Jan 27, 2020 | 18.51 | 18.51 | 18.44 | 18.48 | 34,198 | +0.01(+0.04%) |
Jan 24, 2020 | 18.49 | 18.49 | 18.44 | 18.47 | 38,512 | +0.01(+0.04%) |
Jan 23, 2020 | 18.47 | 18.47 | 18.45 | 18.47 | 19,002 | -0.01(-0.04%) |
Jan 22, 2020 | 18.44 | 18.47 | 18.42 | 18.47 | 35,321 | +0.04(+0.19%) |
Jan 21, 2020 | 18.38 | 18.45 | 18.36 | 18.44 | 19,043 | +0.09(+0.49%) |
Jan 17, 2020 | 18.45 | 18.45 | 18.31 | 18.35 | 271,582 | -0.07(-0.38%) |
Jan 16, 2020 | 18.38 | 18.46 | 18.38 | 18.42 | 20,681 | +0.01(+0.08%) |
Jan 15, 2020 | 18.45 | 18.45 | 18.40 | 18.40 | 20,140 | -0.02(-0.11%) |
Jan 14, 2020 | 18.36 | 18.42 | 18.35 | 18.42 | 19,424 | +0.06(+0.34%) |
Jan 13, 2020 | 18.40 | 18.41 | 18.35 | 18.36 | 39,835 | -0.04(-0.24%) |
Jan 10, 2020 | 18.42 | 18.42 | 18.34 | 18.41 | 24,818 | +0.07(+0.36%) |
Jan 09, 2020 | 18.33 | 18.35 | 18.30 | 18.34 | 11,623 | +0.05(+0.27%) |
Jan 08, 2020 | 18.34 | 18.35 | 18.28 | 18.29 | 58,525 | +0.05(+0.27%) |
Jan 07, 2020 | 18.28 | 18.33 | 18.24 | 18.24 | 29,210 | -0.01(-0.04%) |
Jan 06, 2020 | 18.26 | 18.29 | 18.25 | 18.25 | 11,960 | +0.00(+0.00%) |
Jan 03, 2020 | 18.28 | 18.33 | 18.24 | 18.25 | 68,323 | -0.05(-0.27%) |
Jan 02, 2020 | 18.26 | 18.31 | 18.24 | 18.30 | 25,855 | +0.11(+0.58%) |
Dec 31, 2019 | 18.22 | 18.25 | 18.19 | 18.19 | 20,397 | -0.01(-0.04%) |
Dec 30, 2019 | 18.18 | 18.26 | 18.18 | 18.20 | 27,369 | +0.02(+0.11%) |
Dec 27, 2019 | 18.22 | 18.22 | 18.14 | 18.18 | 55,551 | +0.00(+0.00%) |
Dec 26, 2019 | 18.17 | 18.19 | 18.16 | 18.18 | 21,027 | +0.00(+0.00%) |
Dec 24, 2019 | 18.20 | 18.20 | 18.18 | 18.18 | 8,847 | -0.01(-0.04%) |
Dec 23, 2019 | 18.21 | 18.21 | 18.14 | 18.19 | 18,208 | +0.03(+0.15%) |
Dec 20, 2019 | 18.15 | 18.19 | 18.14 | 18.16 | 29,879 | +0.02(+0.11%) |
Dec 19, 2019 | 18.17 | 18.17 | 18.14 | 18.14 | 21,964 | -0.03(-0.19%) |
Dec 18, 2019 | 18.15 | 18.17 | 18.13 | 18.17 | 19,131 | +0.02(+0.13%) |
Dec 17, 2019 | 18.15 | 18.15 | 18.10 | 18.15 | 12,205 | -0.00(-0.02%) |
Dec 16, 2019 | 18.15 | 18.15 | 18.11 | 18.15 | 23,500 | +0.01(+0.04%) |
Dec 13, 2019 | 18.04 | 18.15 | 18.03 | 18.15 | 17,550 | +0.10(+0.57%) |
Dec 12, 2019 | 18.03 | 18.04 | 17.99 | 18.04 | 26,441 | +0.03(+0.15%) |
Dec 11, 2019 | 18.03 | 18.04 | 17.99 | 18.02 | 34,951 | -0.03(-0.15%) |
Dec 10, 2019 | 17.99 | 18.05 | 17.99 | 18.04 | 22,109 | +0.01(+0.08%) |
Dec 09, 2019 | 18.01 | 18.04 | 17.98 | 18.03 | 17,704 | +0.02(+0.11%) |
Dec 06, 2019 | 18.03 | 18.03 | 17.99 | 18.01 | 15,954 | -0.02(-0.11%) |
Dec 05, 2019 | 18.02 | 18.03 | 17.97 | 18.03 | 31,402 | -0.03(-0.19%) |
Dec 04, 2019 | 18.07 | 18.07 | 17.99 | 18.06 | 37,212 | -0.01(-0.04%) |
Dec 03, 2019 | 18.08 | 18.08 | 18.02 | 18.07 | 28,241 | -0.01(-0.04%) |