Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.79 | 18.89 | 18.57 | 18.67 | 6,600 | -0.18(-0.98%) |
Feb 27, 2020 | 18.99 | 19.32 | 18.72 | 18.86 | 12,518 | -0.59(-3.04%) |
Feb 26, 2020 | 19.74 | 19.74 | 19.45 | 19.45 | 507 | -0.05(-0.27%) |
Feb 25, 2020 | 19.92 | 19.97 | 19.50 | 19.50 | 416 | -0.42(-2.09%) |
Feb 24, 2020 | 20.08 | 20.08 | 19.87 | 19.92 | 17,352 | -0.62(-3.04%) |
Feb 21, 2020 | 20.51 | 20.64 | 20.51 | 20.54 | 36,600 | -0.02(-0.12%) |
Feb 20, 2020 | 20.30 | 20.56 | 20.30 | 20.56 | 3,529 | +0.21(+1.05%) |
Feb 19, 2020 | 20.25 | 20.35 | 20.25 | 20.35 | 348 | +0.19(+0.93%) |
Feb 18, 2020 | 20.25 | 20.25 | 20.14 | 20.16 | 1,158 | -0.04(-0.19%) |
Feb 14, 2020 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.07(-0.32%) |
Feb 13, 2020 | 20.26 | 20.32 | 20.26 | 20.27 | 970 | -0.02(-0.10%) |
Feb 12, 2020 | 20.17 | 20.29 | 20.17 | 20.29 | 706 | +0.11(+0.53%) |
Feb 11, 2020 | 19.93 | 20.21 | 19.93 | 20.18 | 1,535 | +0.19(+0.95%) |
Feb 10, 2020 | 19.74 | 20.01 | 19.74 | 19.99 | 1,403 | -0.00(-0.03%) |
Feb 07, 2020 | 20.10 | 20.10 | 19.99 | 19.99 | 900 | -0.30(-1.48%) |
Feb 06, 2020 | 20.40 | 20.40 | 20.27 | 20.30 | 1,103 | -0.09(-0.45%) |
Feb 05, 2020 | 20.10 | 20.40 | 20.10 | 20.39 | 1,539 | +0.18(+0.87%) |
Feb 04, 2020 | 20.31 | 20.31 | 20.21 | 20.21 | 6,423 | +0.05(+0.27%) |
Feb 03, 2020 | 19.91 | 20.37 | 19.91 | 20.16 | 3,335 | +0.24(+1.22%) |
Jan 31, 2020 | 20.15 | 20.15 | 19.91 | 19.91 | 3,700 | -0.44(-2.14%) |
Jan 30, 2020 | 20.28 | 20.35 | 20.21 | 20.35 | 2,340 | +0.05(+0.22%) |
Jan 29, 2020 | 20.46 | 20.46 | 20.31 | 20.31 | 1,078 | -0.22(-1.05%) |
Jan 28, 2020 | 20.48 | 20.61 | 20.42 | 20.52 | 14,432 | +0.23(+1.13%) |
Jan 27, 2020 | 20.25 | 20.35 | 20.25 | 20.29 | 1,667 | -0.17(-0.82%) |
Jan 24, 2020 | 20.36 | 20.46 | 20.36 | 20.46 | 2,200 | -0.17(-0.83%) |
Jan 23, 2020 | 20.52 | 20.63 | 20.52 | 20.63 | 437 | +0.04(+0.19%) |
Jan 22, 2020 | 20.71 | 20.71 | 20.59 | 20.59 | 681 | +0.02(+0.10%) |
Jan 21, 2020 | 20.45 | 20.59 | 20.45 | 20.57 | 1,158 | -0.04(-0.21%) |
Jan 17, 2020 | 20.79 | 20.79 | 20.61 | 20.61 | 2,600 | -0.15(-0.71%) |
Jan 16, 2020 | 20.84 | 20.84 | 20.76 | 20.76 | 2,613 | +0.13(+0.63%) |
Jan 15, 2020 | 20.60 | 20.63 | 20.60 | 20.63 | 1,081 | +0.04(+0.20%) |
Jan 14, 2020 | 20.66 | 20.66 | 20.59 | 20.59 | 488 | +0.05(+0.26%) |
Jan 13, 2020 | 20.38 | 20.56 | 20.38 | 20.53 | 4,701 | +0.09(+0.45%) |
Jan 10, 2020 | 20.46 | 20.46 | 20.41 | 20.44 | 5,000 | -0.11(-0.52%) |
Jan 09, 2020 | 20.55 | 20.60 | 20.51 | 20.55 | 4,666 | -0.03(-0.14%) |
Jan 08, 2020 | 20.77 | 20.77 | 20.58 | 20.58 | 3,526 | -0.03(-0.14%) |
Jan 07, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 203 | -0.04(-0.18%) |
Jan 06, 2020 | 20.33 | 20.67 | 20.33 | 20.64 | 11,330 | +0.04(+0.18%) |
Jan 03, 2020 | 20.58 | 20.61 | 20.56 | 20.61 | 1,000 | -0.08(-0.40%) |
Jan 02, 2020 | 20.67 | 20.69 | 20.62 | 20.69 | 2,796 | +0.05(+0.25%) |
Dec 31, 2019 | 20.69 | 20.70 | 20.64 | 20.64 | 1,600 | +0.05(+0.26%) |
Dec 30, 2019 | 20.51 | 20.64 | 20.51 | 20.59 | 3,060 | -0.04(-0.18%) |
Dec 27, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 100 | -0.11(-0.52%) |
Dec 26, 2019 | 20.72 | 20.84 | 20.68 | 20.73 | 1,373 | -0.08(-0.40%) |
Dec 24, 2019 | 20.81 | 20.82 | 20.73 | 20.82 | 400 | +0.07(+0.31%) |
Dec 23, 2019 | 20.83 | 20.83 | 20.73 | 20.75 | 1,023 | -0.13(-0.62%) |
Dec 20, 2019 | 20.81 | 20.88 | 20.77 | 20.88 | 4,600 | +0.10(+0.49%) |
Dec 19, 2019 | 20.71 | 20.82 | 20.70 | 20.78 | 4,280 | +0.03(+0.15%) |
Dec 18, 2019 | 20.78 | 20.84 | 20.75 | 20.75 | 2,839 | -0.01(-0.06%) |
Dec 17, 2019 | 20.80 | 20.80 | 20.76 | 20.76 | 1,253 | +0.03(+0.17%) |
Dec 16, 2019 | 20.86 | 20.86 | 20.73 | 20.73 | 3,285 | +0.07(+0.34%) |
Dec 13, 2019 | 20.88 | 20.88 | 20.66 | 20.66 | 300 | -0.23(-1.09%) |
Dec 12, 2019 | 20.80 | 20.88 | 20.80 | 20.88 | 249 | +0.19(+0.90%) |
Dec 11, 2019 | 20.60 | 20.70 | 20.57 | 20.70 | 8,522 | +0.08(+0.37%) |
Dec 10, 2019 | 20.61 | 20.64 | 20.60 | 20.62 | 2,237 | -0.04(-0.18%) |
Dec 09, 2019 | 20.65 | 20.75 | 20.65 | 20.66 | 5,540 | -0.01(-0.04%) |
Dec 06, 2019 | 20.68 | 20.68 | 20.18 | 20.67 | 5,400 | +0.20(+0.98%) |
Dec 05, 2019 | 20.48 | 20.48 | 20.47 | 20.47 | 1,469 | -0.03(-0.16%) |
Dec 04, 2019 | 20.55 | 20.55 | 20.50 | 20.50 | 239 | +0.16(+0.79%) |
Dec 03, 2019 | 20.21 | 20.34 | 20.21 | 20.34 | 4,244 | -0.06(-0.30%) |