Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.46 | 17.83 | 17.46 | 17.72 | 8,623 | -0.46(-2.55%) |
Feb 27, 2020 | 18.29 | 18.77 | 18.18 | 18.18 | 4,153 | -0.60(-3.17%) |
Feb 26, 2020 | 18.94 | 18.94 | 18.74 | 18.78 | 3,263 | -0.27(-1.42%) |
Feb 25, 2020 | 19.40 | 19.40 | 19.05 | 19.05 | 158 | -0.67(-3.38%) |
Feb 24, 2020 | 19.68 | 19.72 | 19.65 | 19.71 | 2,207 | -0.52(-2.59%) |
Feb 21, 2020 | 20.20 | 20.26 | 20.20 | 20.24 | 431 | -0.14(-0.67%) |
Feb 20, 2020 | 20.35 | 20.37 | 20.35 | 20.37 | 573 | +0.11(+0.54%) |
Feb 19, 2020 | 20.22 | 20.26 | 20.22 | 20.26 | 838 | +0.11(+0.53%) |
Feb 18, 2020 | 20.16 | 20.16 | 20.16 | 20.16 | 799 | -0.10(-0.48%) |
Feb 14, 2020 | 20.25 | 20.26 | 20.23 | 20.26 | 2,048 | -0.05(-0.25%) |
Feb 13, 2020 | 20.27 | 20.31 | 20.27 | 20.31 | 377 | -0.01(-0.04%) |
Feb 12, 2020 | 20.18 | 20.33 | 20.18 | 20.31 | 1,517 | +0.33(+1.66%) |
Feb 11, 2020 | 19.98 | 19.98 | 19.98 | 151 | +0.00(+0.00%) | |
Feb 10, 2020 | 19.89 | 19.99 | 19.89 | 19.98 | 940 | -0.37(-1.82%) |
Feb 07, 2020 | 20.35 | 20.35 | 20.35 | 20.35 | 862 | +0.14(+0.69%) |
Feb 06, 2020 | 20.25 | 20.27 | 20.21 | 20.21 | 1,044 | +0.08(+0.39%) |
Feb 05, 2020 | 20.17 | 20.17 | 20.14 | 20.14 | 1,521 | +0.36(+1.81%) |
Feb 04, 2020 | 19.78 | 19.78 | 19.78 | 299 | +0.00(+0.00%) | |
Feb 03, 2020 | 19.78 | 19.78 | 19.78 | 19.78 | 1,140 | +0.18(+0.91%) |
Jan 31, 2020 | 19.70 | 19.70 | 19.59 | 19.60 | 970 | -0.31(-1.54%) |
Jan 30, 2020 | 19.83 | 19.91 | 19.83 | 19.91 | 707 | -0.21(-1.03%) |
Jan 29, 2020 | 20.27 | 20.27 | 20.11 | 20.11 | 2,057 | -0.13(-0.65%) |
Jan 28, 2020 | 20.26 | 20.28 | 20.25 | 20.25 | 408 | +0.12(+0.61%) |
Jan 27, 2020 | 20.21 | 20.21 | 20.12 | 20.12 | 1,089 | -0.20(-0.99%) |
Jan 24, 2020 | 20.30 | 20.35 | 20.30 | 20.33 | 646 | -0.28(-1.37%) |
Jan 23, 2020 | 20.64 | 20.66 | 20.61 | 20.61 | 3,110 | +0.00(+0.02%) |
Jan 22, 2020 | 20.82 | 20.82 | 20.57 | 20.60 | 895 | -0.02(-0.08%) |
Jan 21, 2020 | 20.91 | 20.91 | 20.60 | 20.62 | 3,720 | -0.20(-0.97%) |
Jan 17, 2020 | 20.86 | 20.86 | 20.79 | 20.82 | 2,371 | -0.06(-0.27%) |
Jan 16, 2020 | 20.90 | 20.90 | 20.84 | 20.88 | 9,447 | +0.26(+1.24%) |
Jan 15, 2020 | 20.72 | 20.72 | 20.62 | 20.62 | 654 | +0.04(+0.18%) |
Jan 14, 2020 | 20.56 | 20.61 | 20.54 | 20.58 | 7,332 | +0.07(+0.34%) |
Jan 13, 2020 | 20.45 | 20.51 | 20.43 | 20.51 | 4,033 | +0.15(+0.75%) |
Jan 10, 2020 | 20.39 | 20.39 | 20.35 | 20.36 | 970 | -0.05(-0.23%) |
Jan 09, 2020 | 20.59 | 20.59 | 20.41 | 20.41 | 1,689 | -0.04(-0.19%) |
Jan 08, 2020 | 20.51 | 20.53 | 20.45 | 20.45 | 3,406 | +0.04(+0.22%) |
Jan 07, 2020 | 20.43 | 20.45 | 20.38 | 20.40 | 1,811 | -0.09(-0.42%) |
Jan 06, 2020 | 20.32 | 20.56 | 20.29 | 20.49 | 15,682 | +0.04(+0.21%) |
Jan 03, 2020 | 20.35 | 20.45 | 20.30 | 20.45 | 12,396 | -0.00(-0.02%) |
Jan 02, 2020 | 20.39 | 20.45 | 20.39 | 20.45 | 332 | -0.10(-0.50%) |
Dec 31, 2019 | 20.53 | 20.60 | 20.53 | 20.55 | 1,940 | +0.02(+0.12%) |
Dec 30, 2019 | 20.61 | 20.61 | 20.48 | 20.53 | 3,152 | -0.03(-0.14%) |
Dec 27, 2019 | 20.56 | 20.56 | 20.56 | 62 | +0.00(+0.00%) | |
Dec 26, 2019 | 20.56 | 20.56 | 20.56 | 143 | +0.00(+0.00%) | |
Dec 24, 2019 | 20.54 | 20.56 | 20.54 | 20.56 | 107 | +0.01(+0.05%) |
Dec 23, 2019 | 20.53 | 20.59 | 20.52 | 20.55 | 1,760 | +0.01(+0.06%) |
Dec 20, 2019 | 20.67 | 20.67 | 20.53 | 20.53 | 2,048 | +0.01(+0.03%) |
Dec 19, 2019 | 20.54 | 20.54 | 20.52 | 20.53 | 1,397 | +0.04(+0.17%) |
Dec 18, 2019 | 20.37 | 20.49 | 20.37 | 20.49 | 1,110 | +0.13(+0.62%) |
Dec 17, 2019 | 20.29 | 20.37 | 20.29 | 20.37 | 4,817 | +0.11(+0.55%) |
Dec 16, 2019 | 20.36 | 20.36 | 20.26 | 20.26 | 757 | +0.11(+0.56%) |
Dec 13, 2019 | 20.49 | 20.49 | 20.14 | 20.14 | 1,077 | -0.22(-1.06%) |
Dec 12, 2019 | 20.36 | 20.36 | 20.23 | 20.36 | 6,217 | +0.22(+1.10%) |
Dec 11, 2019 | 20.13 | 20.14 | 20.13 | 20.14 | 527 | +0.02(+0.10%) |
Dec 10, 2019 | 20.27 | 20.27 | 20.12 | 20.12 | 1,612 | -0.05(-0.26%) |
Dec 09, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 306 | -0.03(-0.16%) |
Dec 06, 2019 | 20.26 | 20.26 | 20.16 | 20.20 | 1,302 | +0.37(+1.86%) |
Dec 05, 2019 | 19.83 | 19.83 | 19.83 | 243 | +0.00(+0.00%) | |
Dec 04, 2019 | 19.91 | 19.91 | 19.83 | 19.83 | 3,769 | +0.20(+1.01%) |
Dec 03, 2019 | 19.63 | 19.64 | 19.62 | 19.63 | 1,540 | -0.13(-0.63%) |