Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.17 | 19.19 | 18.24 | 18.72 | 4,754,047 | -0.70(-3.58%) |
Feb 27, 2020 | 19.13 | 19.55 | 18.86 | 19.41 | 3,971,881 | +0.23(+1.18%) |
Feb 26, 2020 | 18.80 | 19.32 | 18.66 | 19.19 | 3,210,522 | +0.49(+2.63%) |
Feb 25, 2020 | 18.94 | 19.02 | 18.65 | 18.70 | 1,114,822 | -0.26(-1.36%) |
Feb 24, 2020 | 18.80 | 19.04 | 18.77 | 18.95 | 1,402,127 | -0.06(-0.32%) |
Feb 21, 2020 | 19.08 | 19.15 | 18.96 | 19.01 | 1,443,864 | -0.13(-0.68%) |
Feb 20, 2020 | 19.13 | 19.16 | 19.02 | 19.14 | 1,254,796 | +0.03(+0.18%) |
Feb 19, 2020 | 19.21 | 19.27 | 19.10 | 19.11 | 1,012,832 | -0.10(-0.54%) |
Feb 18, 2020 | 19.33 | 19.40 | 19.20 | 19.21 | 2,313,548 | -0.20(-1.02%) |
Feb 14, 2020 | 19.31 | 19.45 | 19.24 | 19.41 | 1,011,691 | +0.11(+0.58%) |
Feb 13, 2020 | 19.11 | 19.35 | 19.03 | 19.30 | 1,217,027 | +0.11(+0.58%) |
Feb 12, 2020 | 19.30 | 19.34 | 19.18 | 19.19 | 1,179,567 | -0.12(-0.63%) |
Feb 11, 2020 | 19.29 | 19.37 | 19.20 | 19.31 | 870,607 | +0.01(+0.04%) |
Feb 10, 2020 | 19.23 | 19.37 | 19.08 | 19.30 | 1,561,462 | +0.08(+0.40%) |
Feb 07, 2020 | 18.88 | 19.46 | 18.88 | 19.22 | 2,977,875 | +0.38(+2.01%) |
Feb 06, 2020 | 19.22 | 19.74 | 18.72 | 18.84 | 3,502,449 | +0.11(+0.60%) |
Feb 05, 2020 | 18.82 | 18.82 | 18.61 | 18.73 | 1,967,467 | -0.03(-0.18%) |
Feb 04, 2020 | 18.86 | 18.88 | 18.65 | 18.76 | 1,695,101 | +0.00(+0.00%) |
Feb 03, 2020 | 18.59 | 18.80 | 18.58 | 18.76 | 1,056,078 | +0.21(+1.11%) |
Jan 31, 2020 | 18.88 | 18.92 | 18.51 | 18.56 | 1,015,519 | -0.38(-2.00%) |
Jan 30, 2020 | 18.82 | 18.94 | 18.73 | 18.94 | 975,345 | +0.16(+0.87%) |
Jan 29, 2020 | 18.61 | 18.82 | 18.52 | 18.77 | 1,074,688 | +0.17(+0.93%) |
Jan 28, 2020 | 18.78 | 18.83 | 18.55 | 18.60 | 984,479 | -0.21(-1.10%) |
Jan 27, 2020 | 18.63 | 18.89 | 18.61 | 18.81 | 1,159,474 | +0.14(+0.74%) |
Jan 24, 2020 | 18.88 | 18.88 | 18.51 | 18.67 | 1,221,918 | -0.11(-0.60%) |
Jan 23, 2020 | 18.69 | 18.94 | 18.55 | 18.78 | 1,579,354 | +0.03(+0.18%) |
Jan 22, 2020 | 19.04 | 19.08 | 18.70 | 18.75 | 2,040,202 | -0.23(-1.23%) |
Jan 21, 2020 | 19.07 | 19.08 | 18.89 | 18.98 | 955,064 | -0.08(-0.41%) |
Jan 17, 2020 | 19.11 | 19.13 | 18.99 | 19.06 | 695,189 | -0.03(-0.18%) |
Jan 16, 2020 | 19.01 | 19.09 | 18.96 | 19.09 | 928,654 | +0.12(+0.64%) |
Jan 15, 2020 | 18.96 | 19.04 | 18.90 | 18.97 | 1,269,251 | +0.06(+0.32%) |
Jan 14, 2020 | 18.95 | 19.01 | 18.81 | 18.91 | 1,218,585 | +0.00(+0.00%) |
Jan 13, 2020 | 18.81 | 18.95 | 18.80 | 18.91 | 1,183,006 | +0.15(+0.78%) |
Jan 10, 2020 | 18.66 | 18.80 | 18.60 | 18.76 | 1,370,191 | +0.13(+0.69%) |
Jan 09, 2020 | 18.38 | 18.67 | 18.30 | 18.63 | 1,427,468 | +0.27(+1.45%) |
Jan 08, 2020 | 18.53 | 18.62 | 18.35 | 18.37 | 1,435,999 | -0.14(-0.75%) |
Jan 07, 2020 | 18.43 | 18.54 | 18.27 | 18.51 | 1,504,792 | +0.08(+0.42%) |
Jan 06, 2020 | 18.39 | 18.55 | 18.26 | 18.43 | 2,117,808 | +0.03(+0.14%) |
Jan 03, 2020 | 18.32 | 18.43 | 18.22 | 18.40 | 997,420 | +0.09(+0.52%) |
Jan 02, 2020 | 18.77 | 18.81 | 18.24 | 18.31 | 1,098,781 | -0.43(-2.30%) |
Dec 31, 2019 | 18.69 | 18.76 | 18.60 | 18.74 | 1,630,423 | +0.01(+0.05%) |
Dec 30, 2019 | 18.64 | 18.74 | 18.61 | 18.73 | 615,747 | -0.01(-0.05%) |
Dec 27, 2019 | 18.83 | 18.84 | 18.68 | 18.74 | 834,877 | -0.06(-0.32%) |
Dec 26, 2019 | 18.82 | 18.85 | 18.70 | 18.80 | 1,248,786 | -0.01(-0.05%) |
Dec 24, 2019 | 18.87 | 18.88 | 18.78 | 18.81 | 311,164 | -0.07(-0.37%) |
Dec 23, 2019 | 19.10 | 19.17 | 18.77 | 18.88 | 1,254,566 | -0.16(-0.82%) |
Dec 20, 2019 | 18.77 | 19.06 | 18.70 | 19.03 | 3,909,512 | +0.42(+2.27%) |
Dec 19, 2019 | 18.61 | 18.70 | 18.56 | 18.61 | 881,244 | +0.05(+0.28%) |
Dec 18, 2019 | 18.53 | 18.60 | 18.46 | 18.56 | 822,253 | +0.03(+0.19%) |
Dec 17, 2019 | 18.49 | 18.57 | 18.41 | 18.52 | 922,883 | +0.00(+0.00%) |
Dec 16, 2019 | 18.50 | 18.57 | 18.47 | 18.52 | 1,846,483 | +0.03(+0.19%) |
Dec 13, 2019 | 18.32 | 18.50 | 18.22 | 18.49 | 1,797,723 | +0.14(+0.75%) |
Dec 12, 2019 | 18.45 | 18.48 | 18.30 | 18.35 | 1,189,355 | -0.21(-1.11%) |
Dec 11, 2019 | 18.54 | 18.62 | 18.45 | 18.56 | 893,260 | -0.03(-0.19%) |
Dec 10, 2019 | 18.78 | 18.83 | 18.57 | 18.59 | 1,026,482 | -0.21(-1.10%) |
Dec 09, 2019 | 18.94 | 18.95 | 18.75 | 18.80 | 868,555 | -0.09(-0.46%) |
Dec 06, 2019 | 18.84 | 18.92 | 18.83 | 18.88 | 1,127,594 | +0.08(+0.41%) |
Dec 05, 2019 | 18.64 | 18.82 | 18.64 | 18.81 | 1,482,423 | +0.11(+0.60%) |
Dec 04, 2019 | 18.51 | 18.71 | 18.44 | 18.70 | 1,890,596 | +0.15(+0.79%) |
Dec 03, 2019 | 18.58 | 18.65 | 18.44 | 18.55 | 686,206 | -0.03(-0.19%) |