Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.08 | 18.08 | 17.89 | 17.99 | 12,697 | -0.37(-2.00%) |
Feb 27, 2020 | 18.32 | 18.36 | 18.29 | 18.36 | 503 | -0.24(-1.31%) |
Feb 26, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 50 | -0.09(-0.51%) |
Feb 25, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 6 | -0.22(-1.16%) |
Feb 24, 2020 | 18.93 | 18.93 | 18.92 | 18.92 | 124 | -0.28(-1.48%) |
Feb 21, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 120 | -0.01(-0.03%) |
Feb 20, 2020 | 19.29 | 19.30 | 19.21 | 19.21 | 1,709 | -0.08(-0.43%) |
Feb 19, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 2 | +0.11(+0.56%) |
Feb 18, 2020 | 19.13 | 19.18 | 19.13 | 19.18 | 6,809 | +0.15(+0.78%) |
Feb 14, 2020 | 19.04 | 19.04 | 19.04 | 19.04 | 846 | -0.01(-0.07%) |
Feb 13, 2020 | 18.99 | 19.05 | 18.99 | 19.05 | 1,141 | +0.04(+0.20%) |
Feb 12, 2020 | 18.97 | 19.01 | 18.97 | 19.01 | 155 | +0.17(+0.88%) |
Feb 11, 2020 | 18.83 | 18.85 | 18.83 | 18.85 | 899 | +0.05(+0.27%) |
Feb 10, 2020 | 18.82 | 18.82 | 18.80 | 18.80 | 229 | -0.10(-0.55%) |
Feb 07, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 120 | -0.06(-0.33%) |
Feb 06, 2020 | 18.90 | 18.96 | 18.90 | 18.96 | 3,220 | +0.06(+0.31%) |
Feb 05, 2020 | 18.90 | 18.90 | 18.90 | 18.90 | 405 | +0.16(+0.87%) |
Feb 04, 2020 | 18.79 | 18.79 | 18.74 | 18.74 | 4,063 | +0.02(+0.11%) |
Feb 03, 2020 | 18.89 | 18.89 | 18.72 | 18.72 | 243 | -0.20(-1.05%) |
Jan 31, 2020 | 18.95 | 18.95 | 18.92 | 18.92 | 120 | -0.07(-0.38%) |
Jan 30, 2020 | 18.96 | 18.99 | 18.96 | 18.99 | 274 | -0.14(-0.74%) |
Jan 29, 2020 | 19.14 | 19.14 | 19.14 | 19.14 | 512 | -0.10(-0.51%) |
Jan 28, 2020 | 19.23 | 19.23 | 19.23 | 19.23 | 18 | +0.01(+0.07%) |
Jan 27, 2020 | 19.20 | 19.22 | 19.20 | 19.22 | 171 | -0.25(-1.29%) |
Jan 24, 2020 | 19.47 | 19.51 | 19.47 | 19.47 | 1,934 | -0.21(-1.06%) |
Jan 23, 2020 | 19.68 | 19.68 | 19.68 | 19.68 | 12 | -0.11(-0.56%) |
Jan 22, 2020 | 19.80 | 19.80 | 19.79 | 19.79 | 492 | -0.14(-0.68%) |
Jan 21, 2020 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | -0.14(-0.68%) |
Jan 17, 2020 | 20.06 | 20.06 | 20.06 | 20.06 | 120 | +0.06(+0.31%) |
Jan 16, 2020 | 19.99 | 20.00 | 19.99 | 20.00 | 385 | -0.10(-0.51%) |
Jan 15, 2020 | 20.09 | 20.10 | 20.09 | 20.10 | 133 | -0.06(-0.30%) |
Jan 14, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 0 | +0.02(+0.11%) |
Jan 13, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 35 | -0.09(-0.43%) |
Jan 10, 2020 | 20.18 | 20.23 | 20.18 | 20.23 | 604 | +0.07(+0.33%) |
Jan 09, 2020 | 20.18 | 20.18 | 20.16 | 20.16 | 357 | -0.08(-0.41%) |
Jan 08, 2020 | 20.17 | 20.24 | 20.16 | 20.24 | 654 | -0.18(-0.91%) |
Jan 07, 2020 | 20.43 | 20.43 | 20.43 | 20.43 | 91 | +0.02(+0.10%) |
Jan 06, 2020 | 20.42 | 20.42 | 20.41 | 20.41 | 189 | +0.06(+0.29%) |
Jan 03, 2020 | 20.40 | 20.42 | 20.35 | 20.35 | 725 | +0.07(+0.33%) |
Jan 02, 2020 | 20.27 | 20.28 | 20.23 | 20.28 | 2,436 | +0.04(+0.20%) |
Dec 31, 2019 | 20.25 | 20.28 | 20.24 | 20.24 | 725 | -0.12(-0.59%) |
Dec 30, 2019 | 20.42 | 20.42 | 20.34 | 20.36 | 644 | +0.03(+0.16%) |
Dec 27, 2019 | 20.32 | 20.33 | 20.32 | 20.33 | 604 | +0.03(+0.13%) |
Dec 26, 2019 | 20.32 | 20.32 | 20.27 | 20.30 | 244 | +0.13(+0.66%) |
Dec 24, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 120 | +0.11(+0.53%) |
Dec 23, 2019 | 19.96 | 20.08 | 19.96 | 20.06 | 725 | +0.01(+0.06%) |
Dec 20, 2019 | 20.05 | 20.05 | 20.05 | 20.05 | 120 | -0.00(-0.02%) |
Dec 19, 2019 | 20.06 | 20.06 | 20.05 | 20.05 | 763 | +0.05(+0.25%) |
Dec 18, 2019 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.03(-0.14%) |
Dec 17, 2019 | 20.01 | 20.03 | 20.01 | 20.03 | 125 | +0.04(+0.18%) |
Dec 16, 2019 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.22(+1.13%) |
Dec 13, 2019 | 19.84 | 19.84 | 19.77 | 19.77 | 859 | +0.03(+0.13%) |
Dec 12, 2019 | 19.75 | 19.75 | 19.75 | 19.75 | 109 | +0.18(+0.90%) |
Dec 11, 2019 | 19.58 | 19.59 | 19.51 | 19.57 | 3,347 | -0.03(-0.15%) |
Dec 10, 2019 | 19.56 | 19.60 | 19.56 | 19.60 | 122 | +0.10(+0.50%) |
Dec 09, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 1 | +0.02(+0.11%) |
Dec 06, 2019 | 19.48 | 19.48 | 19.48 | 19.48 | 122 | +0.06(+0.33%) |
Dec 05, 2019 | 19.08 | 19.45 | 19.08 | 19.42 | 5,257 | +0.04(+0.19%) |
Dec 04, 2019 | 19.38 | 19.38 | 19.38 | 19.38 | 138 | +0.12(+0.63%) |
Dec 03, 2019 | 19.25 | 19.26 | 19.25 | 19.26 | 127 | +0.04(+0.21%) |