Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.08 | 19.08 | 18.79 | 18.86 | 1,274,647 | -0.35(-1.83%) |
Feb 27, 2020 | 19.39 | 19.53 | 19.06 | 19.21 | 548,687 | -0.17(-0.89%) |
Feb 26, 2020 | 19.42 | 19.58 | 19.22 | 19.39 | 283,847 | -0.06(-0.32%) |
Feb 25, 2020 | 19.68 | 19.71 | 19.43 | 19.45 | 393,439 | -0.23(-1.19%) |
Feb 24, 2020 | 19.93 | 19.93 | 19.67 | 19.68 | 415,819 | -0.25(-1.25%) |
Feb 21, 2020 | 19.89 | 19.93 | 19.84 | 19.93 | 205,997 | +0.02(+0.12%) |
Feb 20, 2020 | 19.89 | 19.95 | 19.88 | 19.91 | 234,286 | +0.02(+0.12%) |
Feb 19, 2020 | 20.00 | 20.00 | 19.88 | 19.89 | 305,172 | -0.09(-0.43%) |
Feb 18, 2020 | 20.00 | 20.01 | 19.96 | 19.97 | 247,056 | -0.01(-0.04%) |
Feb 14, 2020 | 19.94 | 20.03 | 19.93 | 19.98 | 267,322 | +0.02(+0.12%) |
Feb 13, 2020 | 19.98 | 20.03 | 19.93 | 19.96 | 243,455 | -0.02(-0.12%) |
Feb 12, 2020 | 20.03 | 20.03 | 19.96 | 19.98 | 297,934 | -0.02(-0.08%) |
Feb 11, 2020 | 19.95 | 20.02 | 19.95 | 20.00 | 234,160 | +0.05(+0.23%) |
Feb 10, 2020 | 19.93 | 19.96 | 19.93 | 19.95 | 251,968 | +0.02(+0.08%) |
Feb 07, 2020 | 19.92 | 19.97 | 19.90 | 19.93 | 296,768 | +0.03(+0.16%) |
Feb 06, 2020 | 19.88 | 19.92 | 19.88 | 19.90 | 167,048 | +0.02(+0.08%) |
Feb 05, 2020 | 19.96 | 19.96 | 19.89 | 19.89 | 620,405 | +0.03(+0.13%) |
Feb 04, 2020 | 19.86 | 19.89 | 19.85 | 19.86 | 266,573 | +0.02(+0.12%) |
Feb 03, 2020 | 19.78 | 19.87 | 19.75 | 19.84 | 308,790 | +0.02(+0.12%) |
Jan 31, 2020 | 19.82 | 19.84 | 19.80 | 19.81 | 321,112 | +0.02(+0.08%) |
Jan 30, 2020 | 19.74 | 19.84 | 19.74 | 19.80 | 311,513 | -0.03(-0.16%) |
Jan 29, 2020 | 19.75 | 19.83 | 19.75 | 19.83 | 269,860 | +0.07(+0.35%) |
Jan 28, 2020 | 19.77 | 19.77 | 19.74 | 19.76 | 214,879 | +0.02(+0.12%) |
Jan 27, 2020 | 19.71 | 19.75 | 19.68 | 19.74 | 181,033 | -0.02(-0.12%) |
Jan 24, 2020 | 19.77 | 19.78 | 19.74 | 19.76 | 286,005 | +0.00(+0.00%) |
Jan 23, 2020 | 19.80 | 19.80 | 19.71 | 19.76 | 185,794 | +0.00(+0.00%) |
Jan 22, 2020 | 19.81 | 19.82 | 19.75 | 19.76 | 309,382 | +0.01(+0.04%) |
Jan 21, 2020 | 19.77 | 19.81 | 19.74 | 19.75 | 284,347 | -0.02(-0.08%) |
Jan 17, 2020 | 19.73 | 19.79 | 19.71 | 19.77 | 271,987 | +0.05(+0.28%) |
Jan 16, 2020 | 19.73 | 19.79 | 19.70 | 19.71 | 270,294 | -0.01(-0.04%) |
Jan 15, 2020 | 19.72 | 19.75 | 19.69 | 19.72 | 274,734 | +0.01(+0.04%) |
Jan 14, 2020 | 19.68 | 19.71 | 19.68 | 19.71 | 671,670 | +0.04(+0.20%) |
Jan 13, 2020 | 19.67 | 19.71 | 19.63 | 19.67 | 410,438 | -0.01(-0.04%) |
Jan 10, 2020 | 19.70 | 19.74 | 19.64 | 19.68 | 199,972 | +0.04(+0.20%) |
Jan 09, 2020 | 19.69 | 19.70 | 19.61 | 19.64 | 619,529 | +0.01(+0.04%) |
Jan 08, 2020 | 19.65 | 19.67 | 19.63 | 19.63 | 427,944 | +0.02(+0.12%) |
Jan 07, 2020 | 19.68 | 19.69 | 19.58 | 19.61 | 372,991 | -0.04(-0.20%) |
Jan 06, 2020 | 19.65 | 19.67 | 19.63 | 19.65 | 218,986 | +0.00(+0.00%) |
Jan 03, 2020 | 19.62 | 19.69 | 19.60 | 19.65 | 241,638 | +0.03(+0.16%) |
Jan 02, 2020 | 19.53 | 19.62 | 19.50 | 19.62 | 706,042 | +0.16(+0.80%) |
Dec 31, 2019 | 19.48 | 19.51 | 19.44 | 19.46 | 162,549 | -0.01(-0.04%) |
Dec 30, 2019 | 19.47 | 19.60 | 19.45 | 19.47 | 276,969 | -0.11(-0.56%) |
Dec 27, 2019 | 19.66 | 19.66 | 19.55 | 19.58 | 169,879 | -0.03(-0.14%) |
Dec 26, 2019 | 19.60 | 19.67 | 19.56 | 19.61 | 166,262 | +0.05(+0.26%) |
Dec 24, 2019 | 19.57 | 19.59 | 19.55 | 19.56 | 101,079 | +0.02(+0.12%) |
Dec 23, 2019 | 19.53 | 19.55 | 19.50 | 19.53 | 356,875 | +0.03(+0.16%) |
Dec 20, 2019 | 19.46 | 19.52 | 19.44 | 19.50 | 215,661 | +0.02(+0.08%) |
Dec 19, 2019 | 19.46 | 19.51 | 19.46 | 19.49 | 222,045 | +0.00(+0.00%) |
Dec 18, 2019 | 19.47 | 19.49 | 19.46 | 19.49 | 231,227 | +0.04(+0.20%) |
Dec 17, 2019 | 19.37 | 19.47 | 19.37 | 19.45 | 227,704 | +0.05(+0.24%) |
Dec 16, 2019 | 19.33 | 19.42 | 19.33 | 19.40 | 229,030 | +0.04(+0.20%) |
Dec 13, 2019 | 19.29 | 19.38 | 19.29 | 19.36 | 195,342 | +0.07(+0.36%) |
Dec 12, 2019 | 19.35 | 19.35 | 19.28 | 19.29 | 237,846 | -0.02(-0.12%) |
Dec 11, 2019 | 19.24 | 19.32 | 19.22 | 19.32 | 329,200 | +0.10(+0.53%) |
Dec 10, 2019 | 19.18 | 19.23 | 19.17 | 19.21 | 161,914 | +0.01(+0.04%) |
Dec 09, 2019 | 19.23 | 19.23 | 19.18 | 19.21 | 217,682 | +0.05(+0.28%) |
Dec 06, 2019 | 19.20 | 19.22 | 19.14 | 19.15 | 238,937 | +0.00(+0.00%) |
Dec 05, 2019 | 19.22 | 19.22 | 19.13 | 19.15 | 275,683 | -0.02(-0.12%) |
Dec 04, 2019 | 19.21 | 19.25 | 19.17 | 19.18 | 290,210 | -0.05(-0.24%) |
Dec 03, 2019 | 19.25 | 19.26 | 19.19 | 19.22 | 230,890 | -0.00(-0.02%) |