Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.29 | 18.35 | 18.03 | 18.11 | 30,934 | -0.09(-0.48%) |
Feb 27, 2020 | 18.22 | 18.46 | 17.97 | 18.20 | 20,977 | -0.35(-1.90%) |
Feb 26, 2020 | 18.68 | 18.85 | 18.12 | 18.55 | 8,513 | +0.09(+0.48%) |
Feb 25, 2020 | 18.96 | 18.96 | 18.46 | 18.46 | 17,433 | -0.55(-2.91%) |
Feb 24, 2020 | 19.11 | 19.21 | 18.99 | 19.02 | 13,792 | -0.46(-2.35%) |
Feb 21, 2020 | 19.47 | 19.61 | 19.04 | 19.48 | 5,800 | +0.05(+0.27%) |
Feb 20, 2020 | 19.12 | 19.52 | 18.99 | 19.42 | 9,728 | +0.26(+1.33%) |
Feb 19, 2020 | 19.19 | 19.40 | 19.13 | 19.17 | 11,012 | -0.02(-0.09%) |
Feb 18, 2020 | 19.54 | 19.55 | 19.19 | 19.19 | 3,309 | -0.31(-1.58%) |
Feb 14, 2020 | 19.42 | 19.63 | 19.35 | 19.49 | 8,074 | +0.02(+0.09%) |
Feb 13, 2020 | 19.34 | 19.50 | 19.34 | 19.48 | 6,196 | +0.10(+0.50%) |
Feb 12, 2020 | 19.77 | 19.77 | 19.35 | 19.38 | 11,956 | -0.25(-1.30%) |
Feb 11, 2020 | 19.60 | 19.78 | 19.30 | 19.63 | 12,709 | +0.15(+0.77%) |
Feb 10, 2020 | 19.42 | 19.48 | 19.42 | 19.48 | 2,703 | +0.12(+0.64%) |
Feb 07, 2020 | 19.49 | 19.49 | 19.35 | 19.36 | 4,776 | +0.02(+0.09%) |
Feb 06, 2020 | 19.51 | 19.56 | 19.27 | 19.34 | 11,470 | -0.13(-0.68%) |
Feb 05, 2020 | 19.49 | 19.64 | 19.38 | 19.48 | 7,486 | +0.30(+1.56%) |
Feb 04, 2020 | 19.35 | 19.59 | 19.18 | 19.18 | 7,315 | -0.08(-0.41%) |
Feb 03, 2020 | 19.18 | 19.26 | 19.09 | 19.26 | 9,804 | +0.09(+0.46%) |
Jan 31, 2020 | 19.43 | 19.43 | 18.87 | 19.17 | 26,157 | -0.33(-1.71%) |
Jan 30, 2020 | 19.48 | 19.61 | 19.48 | 19.50 | 4,552 | -0.02(-0.09%) |
Jan 29, 2020 | 19.75 | 19.75 | 19.52 | 19.52 | 7,011 | -0.23(-1.16%) |
Jan 28, 2020 | 19.67 | 19.78 | 19.54 | 19.75 | 13,873 | +0.21(+1.08%) |
Jan 27, 2020 | 19.50 | 19.78 | 19.50 | 19.54 | 20,250 | -0.28(-1.42%) |
Jan 24, 2020 | 19.29 | 19.84 | 19.29 | 19.82 | 8,704 | +0.60(+3.13%) |
Jan 23, 2020 | 19.32 | 19.45 | 19.22 | 19.22 | 15,861 | -0.25(-1.30%) |
Jan 22, 2020 | 19.35 | 19.47 | 19.27 | 19.47 | 5,585 | +0.12(+0.63%) |
Jan 21, 2020 | 19.52 | 19.53 | 19.35 | 19.35 | 7,173 | -0.07(-0.36%) |
Jan 17, 2020 | 19.64 | 19.99 | 19.26 | 19.42 | 36,537 | +0.18(+0.95%) |
Jan 16, 2020 | 19.07 | 19.40 | 19.07 | 19.23 | 7,443 | +0.37(+1.94%) |
Jan 15, 2020 | 18.98 | 19.27 | 18.82 | 18.87 | 10,170 | +0.05(+0.28%) |
Jan 14, 2020 | 18.83 | 19.24 | 18.81 | 18.81 | 13,192 | -0.48(-2.49%) |
Jan 13, 2020 | 19.30 | 19.30 | 19.21 | 19.30 | 9,647 | +0.12(+0.64%) |
Jan 10, 2020 | 19.71 | 19.71 | 19.03 | 19.17 | 26,801 | -0.54(-2.75%) |
Jan 09, 2020 | 19.66 | 19.88 | 19.50 | 19.71 | 17,378 | -0.13(-0.66%) |
Jan 08, 2020 | 20.00 | 20.03 | 19.83 | 19.85 | 6,987 | -0.09(-0.44%) |
Jan 07, 2020 | 19.81 | 19.98 | 19.81 | 19.93 | 7,255 | +0.03(+0.13%) |
Jan 06, 2020 | 19.73 | 20.03 | 19.47 | 19.91 | 9,151 | +0.13(+0.66%) |
Jan 03, 2020 | 19.80 | 20.07 | 19.75 | 19.78 | 14,317 | -0.31(-1.52%) |
Jan 02, 2020 | 20.12 | 20.12 | 19.99 | 20.08 | 4,873 | -0.03(-0.13%) |
Dec 31, 2019 | 20.18 | 20.18 | 19.91 | 20.11 | 10,995 | +0.03(+0.13%) |
Dec 30, 2019 | 20.26 | 20.26 | 20.08 | 20.08 | 9,597 | -0.05(-0.26%) |
Dec 27, 2019 | 20.09 | 20.18 | 19.96 | 20.13 | 12,370 | -0.07(-0.35%) |
Dec 26, 2019 | 20.26 | 20.40 | 20.11 | 20.20 | 10,328 | -0.05(-0.26%) |
Dec 24, 2019 | 20.25 | 20.26 | 20.19 | 20.26 | 2,176 | +0.09(+0.43%) |
Dec 23, 2019 | 20.25 | 20.27 | 20.09 | 20.17 | 11,401 | -0.17(-0.86%) |
Dec 20, 2019 | 20.29 | 20.52 | 19.95 | 20.34 | 82,810 | +0.24(+1.22%) |
Dec 19, 2019 | 20.12 | 20.26 | 20.10 | 20.10 | 12,553 | -0.04(-0.22%) |
Dec 18, 2019 | 20.01 | 20.38 | 20.01 | 20.14 | 19,364 | -0.03(-0.13%) |
Dec 17, 2019 | 20.18 | 20.56 | 20.16 | 20.17 | 14,593 | -0.17(-0.82%) |
Dec 16, 2019 | 19.87 | 20.60 | 19.87 | 20.33 | 13,704 | +0.42(+2.10%) |
Dec 13, 2019 | 19.75 | 20.08 | 19.65 | 19.91 | 20,731 | +0.11(+0.57%) |
Dec 12, 2019 | 19.85 | 20.06 | 19.66 | 19.80 | 10,603 | +0.03(+0.13%) |
Dec 11, 2019 | 19.72 | 19.78 | 19.58 | 19.78 | 7,693 | +0.05(+0.27%) |
Dec 10, 2019 | 19.22 | 19.86 | 19.22 | 19.72 | 21,775 | +0.52(+2.68%) |
Dec 09, 2019 | 19.22 | 19.43 | 19.21 | 19.21 | 20,314 | +0.00(+0.00%) |
Dec 06, 2019 | 19.14 | 19.78 | 19.11 | 19.21 | 26,916 | +0.10(+0.50%) |
Dec 05, 2019 | 19.01 | 19.56 | 18.95 | 19.11 | 5,557 | +0.15(+0.78%) |
Dec 04, 2019 | 18.88 | 19.23 | 18.77 | 18.96 | 16,351 | +0.26(+1.40%) |
Dec 03, 2019 | 19.03 | 19.03 | 18.65 | 18.70 | 23,965 | -0.40(-2.10%) |