Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.50 | 18.65 | 18.08 | 18.24 | 129,606 | -0.44(-2.33%) |
Feb 27, 2020 | 18.80 | 18.82 | 18.58 | 18.68 | 73,787 | -0.19(-1.00%) |
Feb 26, 2020 | 18.79 | 18.92 | 18.77 | 18.87 | 91,466 | +0.10(+0.54%) |
Feb 25, 2020 | 18.82 | 18.95 | 18.77 | 18.77 | 50,834 | -0.01(-0.04%) |
Feb 24, 2020 | 18.85 | 18.89 | 18.77 | 18.77 | 25,804 | -0.14(-0.73%) |
Feb 21, 2020 | 19.01 | 19.04 | 18.91 | 18.91 | 30,544 | -0.08(-0.42%) |
Feb 20, 2020 | 18.95 | 19.01 | 18.90 | 18.99 | 41,973 | +0.04(+0.23%) |
Feb 19, 2020 | 18.99 | 19.01 | 18.94 | 18.95 | 45,303 | -0.02(-0.11%) |
Feb 18, 2020 | 19.01 | 19.01 | 18.94 | 18.97 | 25,394 | +0.00(+0.00%) |
Feb 14, 2020 | 18.94 | 18.98 | 18.93 | 18.97 | 11,419 | +0.01(+0.04%) |
Feb 13, 2020 | 18.92 | 18.98 | 18.85 | 18.96 | 44,714 | +0.01(+0.04%) |
Feb 12, 2020 | 18.82 | 18.98 | 18.82 | 18.96 | 40,866 | +0.09(+0.50%) |
Feb 11, 2020 | 18.95 | 18.99 | 18.83 | 18.86 | 46,743 | -0.08(-0.42%) |
Feb 10, 2020 | 18.97 | 19.00 | 18.94 | 18.94 | 30,911 | -0.03(-0.15%) |
Feb 07, 2020 | 18.96 | 19.02 | 18.88 | 18.97 | 68,793 | +0.01(+0.08%) |
Feb 06, 2020 | 18.95 | 18.98 | 18.87 | 18.96 | 36,053 | -0.01(-0.08%) |
Feb 05, 2020 | 18.89 | 18.98 | 18.88 | 18.97 | 53,107 | +0.02(+0.12%) |
Feb 04, 2020 | 18.98 | 18.98 | 18.93 | 18.95 | 98,840 | -0.04(-0.23%) |
Feb 03, 2020 | 19.02 | 19.02 | 18.94 | 18.99 | 35,873 | +0.01(+0.04%) |
Jan 31, 2020 | 18.88 | 18.98 | 18.88 | 18.98 | 56,960 | +0.09(+0.46%) |
Jan 30, 2020 | 18.84 | 18.91 | 18.84 | 18.90 | 21,394 | +0.04(+0.23%) |
Jan 29, 2020 | 18.86 | 18.86 | 18.75 | 18.85 | 77,996 | +0.08(+0.43%) |
Jan 28, 2020 | 18.92 | 18.92 | 18.76 | 18.77 | 57,670 | -0.11(-0.61%) |
Jan 27, 2020 | 18.86 | 18.92 | 18.82 | 18.89 | 9,793 | -0.00(-0.01%) |
Jan 24, 2020 | 18.90 | 18.92 | 18.85 | 18.89 | 31,232 | +0.04(+0.19%) |
Jan 23, 2020 | 18.92 | 18.92 | 18.85 | 18.85 | 19,143 | -0.04(-0.19%) |
Jan 22, 2020 | 18.88 | 18.89 | 18.87 | 18.89 | 16,510 | +0.01(+0.04%) |
Jan 21, 2020 | 18.87 | 18.92 | 18.85 | 18.88 | 14,586 | -0.04(-0.23%) |
Jan 17, 2020 | 18.88 | 18.93 | 18.79 | 18.93 | 49,806 | +0.01(+0.08%) |
Jan 16, 2020 | 18.87 | 18.93 | 18.87 | 18.91 | 18,936 | -0.01(-0.08%) |
Jan 15, 2020 | 18.95 | 18.95 | 18.89 | 18.93 | 26,482 | -0.01(-0.04%) |
Jan 14, 2020 | 18.90 | 18.93 | 18.85 | 18.93 | 18,541 | +0.03(+0.15%) |
Jan 13, 2020 | 18.92 | 18.93 | 18.89 | 18.91 | 13,480 | -0.01(-0.07%) |
Jan 10, 2020 | 18.92 | 18.92 | 18.90 | 18.92 | 45,678 | +0.03(+0.15%) |
Jan 09, 2020 | 18.81 | 18.91 | 18.81 | 18.89 | 41,829 | +0.03(+0.15%) |
Jan 08, 2020 | 18.82 | 18.87 | 18.82 | 18.86 | 28,234 | +0.07(+0.35%) |
Jan 07, 2020 | 18.95 | 18.95 | 18.77 | 18.80 | 26,865 | -0.03(-0.15%) |
Jan 06, 2020 | 18.85 | 18.85 | 18.72 | 18.82 | 43,553 | +0.01(+0.04%) |
Jan 03, 2020 | 18.82 | 18.85 | 18.80 | 18.82 | 25,178 | +0.00(+0.00%) |
Jan 02, 2020 | 18.69 | 18.87 | 18.69 | 18.82 | 27,459 | +0.08(+0.43%) |
Dec 31, 2019 | 18.69 | 18.78 | 18.65 | 18.74 | 23,940 | +0.04(+0.23%) |
Dec 30, 2019 | 18.52 | 18.72 | 18.52 | 18.69 | 218,332 | +0.08(+0.43%) |
Dec 27, 2019 | 18.55 | 18.61 | 18.51 | 18.61 | 91,211 | +0.04(+0.23%) |
Dec 26, 2019 | 18.54 | 18.62 | 18.50 | 18.57 | 51,784 | +0.03(+0.15%) |
Dec 24, 2019 | 18.52 | 18.56 | 18.51 | 18.54 | 30,357 | +0.01(+0.08%) |
Dec 23, 2019 | 18.49 | 18.53 | 18.49 | 18.53 | 23,999 | +0.00(+0.00%) |
Dec 20, 2019 | 18.50 | 18.55 | 18.48 | 18.53 | 51,481 | +0.05(+0.27%) |
Dec 19, 2019 | 18.45 | 18.49 | 18.44 | 18.48 | 33,525 | +0.03(+0.16%) |
Dec 18, 2019 | 18.44 | 18.45 | 18.38 | 18.45 | 48,245 | +0.05(+0.27%) |
Dec 17, 2019 | 18.36 | 18.41 | 18.36 | 18.40 | 43,578 | +0.04(+0.21%) |
Dec 16, 2019 | 18.40 | 18.40 | 18.36 | 18.36 | 68,247 | -0.01(-0.05%) |
Dec 13, 2019 | 18.31 | 18.39 | 18.31 | 18.37 | 21,963 | +0.06(+0.31%) |
Dec 12, 2019 | 18.32 | 18.35 | 18.25 | 18.31 | 129,688 | +0.01(+0.08%) |
Dec 11, 2019 | 18.23 | 18.31 | 18.22 | 18.30 | 40,680 | +0.05(+0.27%) |
Dec 10, 2019 | 18.19 | 18.26 | 18.19 | 18.25 | 43,142 | +0.05(+0.28%) |
Dec 09, 2019 | 18.21 | 18.23 | 18.20 | 18.20 | 32,480 | +0.01(+0.08%) |
Dec 06, 2019 | 18.19 | 18.19 | 18.16 | 18.18 | 13,989 | -0.01(-0.04%) |
Dec 05, 2019 | 18.23 | 18.23 | 18.14 | 18.19 | 45,070 | -0.01(-0.08%) |
Dec 04, 2019 | 18.25 | 18.26 | 18.20 | 18.21 | 49,644 | +0.01(+0.08%) |
Dec 03, 2019 | 18.17 | 18.22 | 18.15 | 18.19 | 51,282 | +0.01(+0.05%) |