Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.89 | 17.98 | 17.56 | 17.86 | 7,448 | -0.40(-2.18%) |
Feb 27, 2020 | 18.10 | 18.57 | 18.08 | 18.26 | 20,137 | -0.45(-2.39%) |
Feb 26, 2020 | 18.63 | 18.93 | 18.52 | 18.71 | 8,402 | +0.07(+0.39%) |
Feb 25, 2020 | 18.76 | 18.84 | 18.52 | 18.64 | 3,720 | +0.04(+0.20%) |
Feb 24, 2020 | 18.99 | 18.99 | 18.55 | 18.60 | 5,771 | -0.48(-2.53%) |
Feb 21, 2020 | 19.16 | 19.25 | 18.99 | 19.08 | 4,428 | -0.07(-0.39%) |
Feb 20, 2020 | 19.08 | 19.24 | 19.06 | 19.15 | 7,048 | +0.12(+0.63%) |
Feb 19, 2020 | 19.11 | 19.20 | 19.03 | 19.04 | 4,787 | -0.09(-0.49%) |
Feb 18, 2020 | 19.24 | 19.26 | 19.08 | 19.13 | 1,979 | -0.12(-0.62%) |
Feb 14, 2020 | 19.33 | 19.33 | 19.25 | 19.25 | 1,006 | +0.14(+0.75%) |
Feb 13, 2020 | 19.09 | 19.37 | 19.09 | 19.11 | 5,579 | -0.25(-1.30%) |
Feb 12, 2020 | 19.24 | 19.51 | 19.22 | 19.36 | 3,118 | -0.02(-0.09%) |
Feb 11, 2020 | 19.46 | 19.67 | 19.37 | 19.37 | 3,596 | -0.20(-1.04%) |
Feb 10, 2020 | 19.54 | 19.70 | 19.40 | 19.58 | 1,532 | +0.10(+0.51%) |
Feb 07, 2020 | 19.27 | 19.77 | 19.27 | 19.48 | 4,227 | +0.20(+1.05%) |
Feb 06, 2020 | 19.42 | 19.82 | 19.27 | 19.27 | 1,880 | -0.25(-1.27%) |
Feb 05, 2020 | 19.87 | 19.87 | 19.52 | 19.52 | 2,452 | -0.33(-1.65%) |
Feb 04, 2020 | 19.71 | 20.02 | 19.68 | 19.85 | 2,257 | +0.00(+0.00%) |
Feb 03, 2020 | 20.07 | 20.07 | 19.62 | 19.85 | 3,460 | +0.11(+0.56%) |
Jan 31, 2020 | 19.94 | 19.98 | 19.64 | 19.74 | 5,133 | -0.21(-1.06%) |
Jan 30, 2020 | 20.06 | 20.09 | 19.95 | 19.95 | 1,451 | +0.14(+0.68%) |
Jan 29, 2020 | 19.80 | 19.85 | 19.71 | 19.82 | 10,488 | -0.13(-0.67%) |
Jan 28, 2020 | 19.82 | 20.08 | 19.82 | 19.95 | 1,358 | +0.00(+0.00%) |
Jan 27, 2020 | 20.07 | 20.07 | 19.94 | 19.95 | 2,172 | -0.23(-1.16%) |
Jan 24, 2020 | 20.11 | 20.23 | 19.96 | 20.18 | 2,214 | -0.05(-0.27%) |
Jan 23, 2020 | 20.37 | 20.37 | 20.16 | 20.24 | 3,769 | -0.05(-0.24%) |
Jan 22, 2020 | 20.18 | 20.43 | 20.18 | 20.29 | 1,473 | +0.03(+0.15%) |
Jan 21, 2020 | 20.35 | 20.35 | 20.22 | 20.26 | 1,150 | -0.09(-0.42%) |
Jan 17, 2020 | 20.43 | 20.43 | 20.29 | 20.34 | 4,428 | -0.12(-0.60%) |
Jan 16, 2020 | 20.37 | 20.60 | 20.37 | 20.47 | 6,973 | +0.19(+0.96%) |
Jan 15, 2020 | 20.36 | 20.36 | 20.23 | 20.27 | 1,062 | +0.07(+0.35%) |
Jan 14, 2020 | 20.07 | 20.27 | 20.07 | 20.20 | 2,176 | +0.06(+0.29%) |
Jan 13, 2020 | 19.86 | 20.14 | 19.86 | 20.14 | 2,530 | +0.27(+1.37%) |
Jan 10, 2020 | 19.91 | 19.92 | 19.87 | 19.87 | 1,308 | -0.01(-0.07%) |
Jan 09, 2020 | 19.88 | 19.88 | 19.88 | 19.88 | 1,244 | +0.07(+0.38%) |
Jan 08, 2020 | 19.85 | 19.91 | 19.62 | 19.81 | 4,241 | +0.01(+0.03%) |
Jan 07, 2020 | 19.60 | 19.97 | 19.57 | 19.81 | 7,302 | -0.01(-0.05%) |
Jan 06, 2020 | 19.79 | 19.82 | 19.53 | 19.82 | 4,871 | -0.24(-1.21%) |
Jan 03, 2020 | 19.94 | 20.13 | 19.87 | 20.06 | 8,756 | -0.04(-0.22%) |
Jan 02, 2020 | 19.90 | 20.25 | 19.90 | 20.10 | 3,994 | +0.16(+0.82%) |
Dec 31, 2019 | 19.87 | 20.16 | 19.87 | 19.94 | 11,877 | -0.14(-0.72%) |
Dec 30, 2019 | 19.93 | 20.15 | 19.92 | 20.08 | 5,592 | -0.00(-0.02%) |
Dec 27, 2019 | 20.26 | 20.26 | 20.02 | 20.09 | 2,918 | -0.10(-0.52%) |
Dec 26, 2019 | 19.86 | 20.28 | 19.83 | 20.19 | 5,040 | -0.11(-0.54%) |
Dec 24, 2019 | 20.19 | 20.31 | 20.00 | 20.30 | 21,238 | +0.14(+0.69%) |
Dec 23, 2019 | 20.09 | 20.23 | 20.09 | 20.16 | 4,319 | +0.03(+0.15%) |
Dec 20, 2019 | 20.04 | 20.13 | 20.01 | 20.13 | 2,015 | +0.10(+0.52%) |
Dec 19, 2019 | 20.07 | 20.07 | 19.90 | 20.03 | 7,428 | +0.29(+1.46%) |
Dec 18, 2019 | 19.84 | 20.09 | 19.73 | 19.74 | 29,732 | +0.02(+0.10%) |
Dec 17, 2019 | 19.72 | 19.76 | 19.71 | 19.72 | 1,854 | +0.05(+0.28%) |
Dec 16, 2019 | 19.78 | 19.84 | 19.55 | 19.67 | 3,285 | +0.03(+0.18%) |
Dec 13, 2019 | 19.70 | 19.75 | 19.48 | 19.63 | 2,217 | -0.11(-0.58%) |
Dec 12, 2019 | 19.75 | 19.75 | 19.45 | 19.75 | 2,916 | +0.25(+1.27%) |
Dec 11, 2019 | 19.78 | 19.78 | 19.50 | 19.50 | 4,449 | -0.07(-0.36%) |
Dec 10, 2019 | 19.75 | 19.75 | 19.49 | 19.57 | 2,005 | -0.07(-0.35%) |
Dec 09, 2019 | 19.67 | 19.67 | 19.53 | 19.64 | 4,689 | +0.10(+0.53%) |
Dec 06, 2019 | 19.41 | 19.57 | 19.41 | 19.53 | 604 | +0.09(+0.49%) |
Dec 05, 2019 | 19.44 | 19.44 | 19.22 | 19.44 | 3,199 | +0.15(+0.77%) |
Dec 04, 2019 | 19.37 | 19.37 | 19.27 | 19.29 | 2,005 | +0.12(+0.62%) |
Dec 03, 2019 | 19.35 | 19.35 | 19.17 | 19.17 | 827 | +0.06(+0.32%) |