Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.97 | 20.17 | 19.81 | 19.81 | 96,298 | -0.36(-1.79%) |
Feb 27, 2020 | 20.25 | 20.38 | 20.14 | 20.17 | 55,779 | -0.16(-0.81%) |
Feb 26, 2020 | 20.54 | 20.58 | 20.33 | 20.33 | 75,612 | -0.03(-0.15%) |
Feb 25, 2020 | 20.80 | 20.84 | 20.36 | 20.36 | 59,037 | -0.41(-1.97%) |
Feb 24, 2020 | 20.73 | 20.87 | 20.65 | 20.77 | 67,375 | -0.07(-0.34%) |
Feb 21, 2020 | 20.91 | 20.92 | 20.78 | 20.84 | 20,508 | -0.04(-0.19%) |
Feb 20, 2020 | 20.85 | 20.90 | 20.71 | 20.88 | 42,256 | +0.07(+0.34%) |
Feb 19, 2020 | 20.95 | 20.95 | 20.81 | 20.81 | 16,900 | -0.14(-0.66%) |
Feb 18, 2020 | 20.95 | 20.95 | 20.86 | 20.95 | 34,000 | +0.01(+0.03%) |
Feb 14, 2020 | 20.95 | 20.95 | 20.87 | 20.95 | 40,888 | +0.03(+0.14%) |
Feb 13, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 14,545 | +0.03(+0.17%) |
Feb 12, 2020 | 20.95 | 20.95 | 20.88 | 20.88 | 44,933 | -0.04(-0.19%) |
Feb 11, 2020 | 20.95 | 20.95 | 20.88 | 20.92 | 16,518 | +0.02(+0.08%) |
Feb 10, 2020 | 20.92 | 20.95 | 20.88 | 20.91 | 36,626 | -0.04(-0.17%) |
Feb 07, 2020 | 20.92 | 20.98 | 20.91 | 20.94 | 20,890 | +0.04(+0.17%) |
Feb 06, 2020 | 20.87 | 20.92 | 20.84 | 20.91 | 24,235 | +0.03(+0.15%) |
Feb 05, 2020 | 20.87 | 20.87 | 20.81 | 20.87 | 12,690 | +0.00(+0.02%) |
Feb 04, 2020 | 20.75 | 20.87 | 20.74 | 20.87 | 32,420 | +0.07(+0.34%) |
Feb 03, 2020 | 20.76 | 20.84 | 20.76 | 20.80 | 20,350 | -0.07(-0.36%) |
Jan 31, 2020 | 20.72 | 20.87 | 20.71 | 20.87 | 54,773 | +0.21(+1.03%) |
Jan 30, 2020 | 20.63 | 20.71 | 20.61 | 20.66 | 27,680 | +0.05(+0.26%) |
Jan 29, 2020 | 20.76 | 20.79 | 20.60 | 20.61 | 41,477 | -0.09(-0.46%) |
Jan 28, 2020 | 20.80 | 20.80 | 20.65 | 20.70 | 33,126 | -0.08(-0.38%) |
Jan 27, 2020 | 20.56 | 20.78 | 20.49 | 20.78 | 68,500 | +0.17(+0.84%) |
Jan 24, 2020 | 20.56 | 20.61 | 20.47 | 20.61 | 44,582 | +0.09(+0.46%) |
Jan 23, 2020 | 20.56 | 20.61 | 20.51 | 20.51 | 20,343 | -0.01(-0.04%) |
Jan 22, 2020 | 20.59 | 20.59 | 20.50 | 20.52 | 17,794 | +0.02(+0.08%) |
Jan 21, 2020 | 20.56 | 20.56 | 20.47 | 20.51 | 23,251 | -0.01(-0.04%) |
Jan 17, 2020 | 20.54 | 20.56 | 20.48 | 20.51 | 21,654 | -0.01(-0.04%) |
Jan 16, 2020 | 20.62 | 20.64 | 20.52 | 20.52 | 39,988 | -0.02(-0.08%) |
Jan 15, 2020 | 20.66 | 20.70 | 20.54 | 20.54 | 52,205 | -0.09(-0.46%) |
Jan 14, 2020 | 20.73 | 20.73 | 20.56 | 20.63 | 68,166 | -0.10(-0.49%) |
Jan 13, 2020 | 20.76 | 20.77 | 20.69 | 20.73 | 27,636 | -0.02(-0.11%) |
Jan 10, 2020 | 20.73 | 20.77 | 20.71 | 20.76 | 24,838 | +0.01(+0.04%) |
Jan 09, 2020 | 20.66 | 20.75 | 20.61 | 20.75 | 17,236 | +0.16(+0.76%) |
Jan 08, 2020 | 20.51 | 20.64 | 20.44 | 20.59 | 28,741 | +0.05(+0.27%) |
Jan 07, 2020 | 20.54 | 20.54 | 20.41 | 20.54 | 19,096 | +0.00(+0.00%) |
Jan 06, 2020 | 20.55 | 20.58 | 20.49 | 20.54 | 14,918 | -0.05(-0.23%) |
Jan 03, 2020 | 20.54 | 20.60 | 20.52 | 20.58 | 16,431 | +0.00(+0.00%) |
Jan 02, 2020 | 20.33 | 20.59 | 20.31 | 20.58 | 38,636 | +0.34(+1.67%) |
Dec 31, 2019 | 20.35 | 20.35 | 20.22 | 20.25 | 25,348 | -0.09(-0.46%) |
Dec 30, 2019 | 20.36 | 20.36 | 20.22 | 20.34 | 16,872 | +0.01(+0.04%) |
Dec 27, 2019 | 20.37 | 20.37 | 20.29 | 20.33 | 14,266 | -0.02(-0.12%) |
Dec 26, 2019 | 20.37 | 20.37 | 20.27 | 20.36 | 15,861 | +0.04(+0.19%) |
Dec 24, 2019 | 20.38 | 20.38 | 20.24 | 20.32 | 8,916 | -0.06(-0.31%) |
Dec 23, 2019 | 20.37 | 20.38 | 20.32 | 20.38 | 28,146 | +0.01(+0.04%) |
Dec 20, 2019 | 20.38 | 20.38 | 20.29 | 20.37 | 11,591 | -0.02(-0.12%) |
Dec 19, 2019 | 20.41 | 20.41 | 20.29 | 20.40 | 14,930 | -0.02(-0.08%) |
Dec 18, 2019 | 20.35 | 20.41 | 20.33 | 20.41 | 15,538 | +0.10(+0.50%) |
Dec 17, 2019 | 20.29 | 20.31 | 20.15 | 20.31 | 33,170 | +0.02(+0.12%) |
Dec 16, 2019 | 20.22 | 20.29 | 20.18 | 20.29 | 19,212 | +0.11(+0.54%) |
Dec 13, 2019 | 19.88 | 20.18 | 19.85 | 20.18 | 24,329 | +0.30(+1.50%) |
Dec 12, 2019 | 19.91 | 19.91 | 19.78 | 19.88 | 24,054 | -0.01(-0.04%) |
Dec 11, 2019 | 19.77 | 19.89 | 19.77 | 19.89 | 11,724 | +0.09(+0.47%) |
Dec 10, 2019 | 19.79 | 19.86 | 19.72 | 19.79 | 45,839 | +0.00(+0.00%) |
Dec 09, 2019 | 19.79 | 19.83 | 19.76 | 19.79 | 11,450 | +0.03(+0.16%) |
Dec 06, 2019 | 19.71 | 19.79 | 19.58 | 19.76 | 23,752 | +0.05(+0.24%) |
Dec 05, 2019 | 19.76 | 19.76 | 19.60 | 19.71 | 28,256 | +0.00(+0.00%) |
Dec 04, 2019 | 19.85 | 19.85 | 19.68 | 19.71 | 25,722 | -0.02(-0.12%) |
Dec 03, 2019 | 19.71 | 19.81 | 19.68 | 19.74 | 25,305 | +0.02(+0.12%) |