Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.04 | 20.65 | 19.98 | 20.12 | 7,000 | +0.91(+4.74%) |
Feb 27, 2020 | 19.26 | 19.33 | 19.03 | 19.21 | 69,140 | +0.25(+1.31%) |
Feb 26, 2020 | 18.73 | 18.96 | 18.73 | 18.96 | 1,063 | +0.01(+0.06%) |
Feb 25, 2020 | 18.87 | 18.99 | 18.87 | 18.95 | 1,327 | +0.28(+1.51%) |
Feb 24, 2020 | 18.69 | 18.77 | 18.66 | 18.66 | 2,799 | +0.06(+0.32%) |
Feb 21, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 100 | -0.01(-0.05%) |
Feb 20, 2020 | 18.61 | 18.61 | 18.61 | 18.61 | 2 | +0.03(+0.17%) |
Feb 19, 2020 | 18.61 | 18.61 | 18.52 | 18.58 | 1,097 | +0.03(+0.15%) |
Feb 18, 2020 | 18.50 | 18.57 | 18.50 | 18.55 | 2,176 | +0.16(+0.87%) |
Feb 14, 2020 | 18.39 | 18.39 | 18.39 | 18.39 | 100 | -0.01(-0.03%) |
Feb 13, 2020 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.07(+0.38%) |
Feb 12, 2020 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.02(+0.10%) |
Feb 11, 2020 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.01(+0.07%) |
Feb 10, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 130 | -0.03(-0.19%) |
Feb 07, 2020 | 18.47 | 18.47 | 18.33 | 18.33 | 1,500 | +0.08(+0.44%) |
Feb 06, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.01(+0.05%) |
Feb 05, 2020 | 18.25 | 18.25 | 18.25 | 18.25 | 1 | -0.07(-0.39%) |
Feb 04, 2020 | 18.63 | 18.63 | 18.31 | 18.32 | 802 | -0.44(-2.33%) |
Feb 03, 2020 | 18.96 | 18.96 | 18.75 | 18.75 | 1,217 | -0.13(-0.70%) |
Jan 31, 2020 | 18.82 | 18.88 | 18.82 | 18.88 | 800 | +0.16(+0.88%) |
Jan 30, 2020 | 18.91 | 18.91 | 18.72 | 18.72 | 225 | -0.11(-0.58%) |
Jan 29, 2020 | 18.65 | 18.83 | 18.65 | 18.83 | 300 | +0.13(+0.70%) |
Jan 28, 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 3 | -0.28(-1.49%) |
Jan 27, 2020 | 18.94 | 19.10 | 18.90 | 18.98 | 22,329 | +0.05(+0.25%) |
Jan 24, 2020 | 19.06 | 19.08 | 18.93 | 18.93 | 14,000 | -0.06(-0.30%) |
Jan 23, 2020 | 18.99 | 18.99 | 18.99 | 18.99 | 471 | -0.07(-0.36%) |
Jan 22, 2020 | 19.06 | 19.06 | 19.06 | 19.06 | 2 | +0.08(+0.42%) |
Jan 21, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 51 | -0.00(-0.01%) |
Jan 17, 2020 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -0.01(-0.07%) |
Jan 16, 2020 | 19.07 | 19.07 | 18.99 | 18.99 | 2,069 | -0.03(-0.17%) |
Jan 15, 2020 | 19.03 | 19.03 | 19.03 | 19.03 | 78 | -0.06(-0.31%) |
Jan 14, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 51 | +0.02(+0.09%) |
Jan 13, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 19 | +0.08(+0.40%) |
Jan 10, 2020 | 18.96 | 19.07 | 18.95 | 18.99 | 400 | -0.07(-0.38%) |
Jan 09, 2020 | 19.07 | 19.07 | 19.07 | 19.07 | 9 | -0.03(-0.14%) |
Jan 08, 2020 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | -0.02(-0.13%) |
Jan 07, 2020 | 19.12 | 19.12 | 19.12 | 19.12 | 61 | +0.01(+0.04%) |
Jan 06, 2020 | 19.13 | 19.18 | 19.11 | 19.11 | 1,448 | -0.10(-0.53%) |
Jan 03, 2020 | 19.20 | 19.21 | 19.19 | 19.21 | 1,200 | -0.01(-0.04%) |
Jan 02, 2020 | 19.25 | 19.25 | 19.22 | 19.22 | 101 | -0.10(-0.54%) |
Dec 31, 2019 | 19.32 | 19.32 | 19.32 | 19.32 | 100 | +0.04(+0.18%) |
Dec 30, 2019 | 19.10 | 19.30 | 19.10 | 19.29 | 831 | +0.05(+0.29%) |
Dec 27, 2019 | 19.24 | 19.24 | 19.23 | 19.23 | 100 | +0.01(+0.05%) |
Dec 26, 2019 | 19.29 | 19.29 | 19.23 | 19.23 | 204 | +0.01(+0.08%) |
Dec 24, 2019 | 19.16 | 19.21 | 19.16 | 19.21 | 5,100 | +0.05(+0.26%) |
Dec 23, 2019 | 19.30 | 19.30 | 19.14 | 19.16 | 9,562 | -0.16(-0.83%) |
Dec 20, 2019 | 19.31 | 19.32 | 19.31 | 19.32 | 2,700 | +0.05(+0.28%) |
Dec 19, 2019 | 19.26 | 19.27 | 19.26 | 19.27 | 101 | +0.01(+0.08%) |
Dec 18, 2019 | 19.22 | 19.25 | 19.22 | 19.25 | 601 | -0.04(-0.22%) |
Dec 17, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 2 | +0.09(+0.45%) |
Dec 16, 2019 | 19.15 | 19.21 | 19.15 | 19.21 | 268 | +0.05(+0.27%) |
Dec 13, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | -0.08(-0.43%) |
Dec 12, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 141 | -0.08(-0.41%) |
Dec 11, 2019 | 19.34 | 19.34 | 19.22 | 19.32 | 7,192 | -0.13(-0.67%) |
Dec 10, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 269 | +0.05(+0.28%) |
Dec 09, 2019 | 19.45 | 19.45 | 19.39 | 19.39 | 305 | -0.01(-0.07%) |
Dec 06, 2019 | 19.42 | 19.42 | 19.41 | 19.41 | 500 | -0.12(-0.62%) |
Dec 05, 2019 | 19.46 | 19.53 | 19.46 | 19.53 | 132 | +0.01(+0.05%) |
Dec 04, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 4 | +0.12(+0.62%) |
Dec 03, 2019 | 19.48 | 19.48 | 19.40 | 19.40 | 106 | -0.08(-0.40%) |