Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.64 | 17.90 | 17.49 | 17.90 | 2,487,959 | -0.20(-1.13%) |
Feb 27, 2020 | 18.37 | 18.53 | 18.11 | 18.11 | 831,592 | -0.53(-2.85%) |
Feb 26, 2020 | 18.74 | 18.86 | 18.62 | 18.64 | 351,708 | +0.08(+0.44%) |
Feb 25, 2020 | 18.97 | 18.99 | 18.54 | 18.56 | 426,844 | -0.44(-2.33%) |
Feb 24, 2020 | 19.06 | 19.10 | 18.94 | 19.00 | 499,940 | -0.69(-3.49%) |
Feb 21, 2020 | 19.65 | 19.72 | 19.63 | 19.69 | 92,273 | -0.01(-0.05%) |
Feb 20, 2020 | 19.72 | 19.77 | 19.63 | 19.70 | 101,314 | -0.14(-0.69%) |
Feb 19, 2020 | 19.83 | 19.83 | 19.80 | 19.83 | 158,168 | +0.07(+0.37%) |
Feb 18, 2020 | 19.83 | 19.83 | 19.74 | 19.76 | 104,276 | -0.08(-0.41%) |
Feb 14, 2020 | 19.83 | 19.84 | 19.80 | 19.84 | 125,638 | +0.07(+0.33%) |
Feb 13, 2020 | 19.74 | 19.84 | 19.74 | 19.78 | 78,838 | -0.14(-0.70%) |
Feb 12, 2020 | 19.90 | 19.92 | 19.87 | 19.92 | 101,256 | +0.09(+0.45%) |
Feb 11, 2020 | 19.83 | 19.86 | 19.80 | 19.83 | 170,742 | +0.15(+0.75%) |
Feb 10, 2020 | 19.75 | 19.75 | 19.61 | 19.68 | 123,828 | +0.06(+0.31%) |
Feb 07, 2020 | 19.81 | 19.81 | 19.61 | 19.62 | 227,933 | -0.21(-1.05%) |
Feb 06, 2020 | 19.84 | 19.85 | 19.79 | 19.83 | 256,094 | +0.04(+0.21%) |
Feb 05, 2020 | 19.82 | 19.82 | 19.74 | 19.78 | 70,655 | +0.14(+0.71%) |
Feb 04, 2020 | 19.65 | 19.69 | 19.61 | 19.65 | 224,505 | +0.24(+1.22%) |
Feb 03, 2020 | 19.42 | 19.52 | 19.41 | 19.41 | 108,694 | -0.04(-0.21%) |
Jan 31, 2020 | 19.59 | 19.59 | 19.39 | 19.45 | 89,217 | -0.32(-1.61%) |
Jan 30, 2020 | 19.62 | 19.77 | 19.61 | 19.77 | 80,744 | -0.01(-0.04%) |
Jan 29, 2020 | 19.84 | 19.84 | 19.75 | 19.78 | 67,151 | +0.00(+0.00%) |
Jan 28, 2020 | 19.71 | 19.78 | 19.67 | 19.78 | 86,952 | +0.16(+0.79%) |
Jan 27, 2020 | 19.64 | 19.69 | 19.60 | 19.62 | 297,677 | -0.42(-2.08%) |
Jan 24, 2020 | 20.22 | 20.22 | 20.01 | 20.04 | 89,217 | -0.10(-0.48%) |
Jan 23, 2020 | 20.13 | 20.15 | 20.02 | 20.14 | 88,499 | -0.07(-0.35%) |
Jan 22, 2020 | 20.24 | 20.27 | 20.21 | 20.21 | 101,042 | +0.04(+0.22%) |
Jan 21, 2020 | 20.23 | 20.25 | 20.16 | 20.16 | 120,988 | -0.16(-0.76%) |
Jan 17, 2020 | 20.30 | 20.33 | 20.29 | 20.32 | 65,874 | +0.11(+0.55%) |
Jan 16, 2020 | 20.14 | 20.21 | 20.14 | 20.21 | 94,222 | +0.10(+0.51%) |
Jan 15, 2020 | 20.10 | 20.16 | 20.10 | 20.10 | 226,365 | -0.03(-0.16%) |
Jan 14, 2020 | 20.10 | 20.20 | 20.10 | 20.14 | 193,494 | -0.06(-0.28%) |
Jan 13, 2020 | 20.16 | 20.20 | 20.10 | 20.19 | 118,732 | +0.07(+0.34%) |
Jan 10, 2020 | 20.13 | 20.21 | 20.10 | 20.13 | 98,506 | +0.01(+0.03%) |
Jan 09, 2020 | 20.12 | 20.14 | 20.05 | 20.12 | 96,524 | -0.02(-0.10%) |
Jan 08, 2020 | 20.17 | 20.19 | 20.06 | 20.14 | 236,708 | +0.04(+0.20%) |
Jan 07, 2020 | 20.18 | 20.18 | 20.07 | 20.10 | 159,239 | -0.08(-0.39%) |
Jan 06, 2020 | 20.08 | 20.22 | 20.08 | 20.18 | 62,925 | +0.02(+0.12%) |
Jan 03, 2020 | 20.15 | 20.32 | 20.11 | 20.15 | 203,001 | -0.23(-1.12%) |
Jan 02, 2020 | 20.35 | 20.38 | 20.29 | 20.38 | 103,538 | +0.19(+0.94%) |
Dec 31, 2019 | 20.08 | 20.19 | 20.08 | 20.19 | 66,974 | +0.07(+0.37%) |
Dec 30, 2019 | 20.25 | 20.30 | 20.11 | 20.12 | 113,177 | -0.13(-0.65%) |
Dec 27, 2019 | 20.25 | 20.37 | 20.22 | 20.25 | 51,697 | +0.08(+0.39%) |
Dec 26, 2019 | 20.11 | 20.26 | 20.11 | 20.17 | 68,091 | +0.09(+0.47%) |
Dec 24, 2019 | 20.07 | 20.15 | 20.07 | 20.08 | 97,528 | -0.01(-0.06%) |
Dec 23, 2019 | 20.13 | 20.15 | 20.08 | 20.09 | 252,525 | -0.04(-0.19%) |
Dec 20, 2019 | 20.12 | 20.14 | 20.12 | 20.13 | 87,140 | +0.08(+0.39%) |
Dec 19, 2019 | 20.15 | 20.15 | 20.03 | 20.05 | 200,558 | -0.05(-0.22%) |
Dec 18, 2019 | 20.13 | 20.14 | 20.07 | 20.10 | 139,430 | -0.04(-0.18%) |
Dec 17, 2019 | 20.17 | 20.17 | 20.10 | 20.13 | 176,413 | -0.11(-0.54%) |
Dec 16, 2019 | 20.28 | 20.29 | 20.22 | 20.24 | 147,754 | +0.23(+1.15%) |
Dec 13, 2019 | 20.00 | 20.12 | 19.97 | 20.01 | 138,307 | +0.25(+1.28%) |
Dec 12, 2019 | 19.70 | 19.78 | 19.66 | 19.76 | 75,334 | +0.10(+0.50%) |
Dec 11, 2019 | 19.51 | 19.67 | 19.51 | 19.66 | 103,937 | +0.15(+0.75%) |
Dec 10, 2019 | 19.44 | 19.54 | 19.44 | 19.51 | 87,404 | +0.06(+0.29%) |
Dec 09, 2019 | 19.55 | 19.55 | 19.45 | 19.46 | 80,261 | -0.06(-0.29%) |
Dec 06, 2019 | 19.52 | 19.52 | 19.49 | 19.51 | 68,969 | +0.15(+0.80%) |
Dec 05, 2019 | 19.47 | 19.47 | 19.33 | 19.36 | 102,743 | -0.01(-0.04%) |
Dec 04, 2019 | 19.36 | 19.38 | 19.33 | 19.37 | 106,735 | +0.18(+0.95%) |
Dec 03, 2019 | 19.11 | 19.21 | 19.07 | 19.18 | 120,215 | -0.04(-0.23%) |