Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.08 | 19.37 | 19.08 | 19.37 | 10,380 | -0.54(-2.73%) |
Feb 27, 2020 | 19.87 | 19.92 | 19.87 | 19.92 | 358 | -0.00(-0.02%) |
Feb 26, 2020 | 20.04 | 20.04 | 19.92 | 19.92 | 266 | -0.01(-0.05%) |
Feb 25, 2020 | 19.93 | 20.16 | 19.93 | 19.93 | 682 | +0.12(+0.62%) |
Feb 24, 2020 | 19.91 | 20.00 | 19.81 | 19.81 | 5,247 | -0.34(-1.67%) |
Feb 21, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 423 | +0.14(+0.69%) |
Feb 20, 2020 | 20.03 | 20.03 | 20.00 | 20.00 | 423 | +0.04(+0.19%) |
Feb 19, 2020 | 19.93 | 19.97 | 19.93 | 19.97 | 3,124 | +0.14(+0.71%) |
Feb 18, 2020 | 19.86 | 19.95 | 19.83 | 19.83 | 1,652 | +0.40(+2.04%) |
Feb 14, 2020 | 19.44 | 19.44 | 19.43 | 19.43 | 423 | +0.14(+0.73%) |
Feb 13, 2020 | 19.29 | 19.29 | 19.29 | 19.29 | 342 | -0.42(-2.16%) |
Feb 12, 2020 | 19.67 | 19.71 | 19.67 | 19.71 | 449 | +0.28(+1.46%) |
Feb 11, 2020 | 19.53 | 19.53 | 19.43 | 19.43 | 687 | +0.23(+1.18%) |
Feb 10, 2020 | 19.20 | 19.20 | 19.20 | 19.20 | 381 | +0.38(+2.01%) |
Feb 07, 2020 | 18.83 | 18.83 | 18.82 | 18.82 | 953 | -0.01(-0.05%) |
Feb 06, 2020 | 19.01 | 19.01 | 18.83 | 18.83 | 635 | +0.02(+0.10%) |
Feb 05, 2020 | 18.99 | 18.99 | 18.82 | 18.82 | 1,032 | +0.09(+0.45%) |
Feb 04, 2020 | 18.72 | 18.80 | 18.72 | 18.73 | 1,871 | +0.93(+5.20%) |
Feb 03, 2020 | 17.92 | 17.92 | 17.80 | 17.80 | 1,456 | -0.17(-0.95%) |
Jan 31, 2020 | 17.97 | 17.97 | 17.97 | 17.97 | 423 | -0.28(-1.54%) |
Jan 30, 2020 | 18.02 | 18.26 | 18.02 | 18.26 | 164 | -0.27(-1.48%) |
Jan 29, 2020 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.11(+0.60%) |
Jan 28, 2020 | 18.44 | 18.44 | 18.42 | 18.42 | 597 | +0.01(+0.07%) |
Jan 27, 2020 | 18.19 | 18.40 | 18.19 | 18.40 | 1,874 | -0.97(-5.02%) |
Jan 24, 2020 | 19.49 | 19.53 | 19.38 | 19.38 | 635 | -0.23(-1.16%) |
Jan 23, 2020 | 19.49 | 19.60 | 19.49 | 19.60 | 2,319 | -0.53(-2.63%) |
Jan 22, 2020 | 20.06 | 20.13 | 20.06 | 20.13 | 1,807 | +0.10(+0.49%) |
Jan 21, 2020 | 20.11 | 20.11 | 20.04 | 20.04 | 1,708 | -0.55(-2.65%) |
Jan 17, 2020 | 20.56 | 20.58 | 20.56 | 20.58 | 635 | +0.10(+0.50%) |
Jan 16, 2020 | 20.48 | 20.48 | 20.48 | 20.48 | 101 | +0.04(+0.19%) |
Jan 15, 2020 | 20.47 | 20.47 | 20.44 | 20.44 | 971 | -0.13(-0.61%) |
Jan 14, 2020 | 20.59 | 20.59 | 20.50 | 20.56 | 4,316 | -0.13(-0.63%) |
Jan 13, 2020 | 20.59 | 20.69 | 20.59 | 20.69 | 1,895 | +0.44(+2.19%) |
Jan 10, 2020 | 20.29 | 20.29 | 20.25 | 20.25 | 423 | +0.00(+0.00%) |
Jan 09, 2020 | 20.25 | 20.25 | 20.25 | 20.25 | 213 | +0.15(+0.74%) |
Jan 08, 2020 | 20.00 | 20.15 | 20.00 | 20.10 | 1,006 | -0.04(-0.20%) |
Jan 07, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 43 | +0.09(+0.45%) |
Jan 06, 2020 | 20.10 | 20.10 | 20.05 | 20.05 | 319 | +0.05(+0.26%) |
Jan 03, 2020 | 19.97 | 20.00 | 19.97 | 20.00 | 211 | -0.14(-0.68%) |
Jan 02, 2020 | 20.14 | 20.14 | 20.14 | 20.14 | 317 | +0.30(+1.52%) |
Dec 31, 2019 | 19.82 | 19.83 | 19.82 | 19.83 | 529 | +0.26(+1.35%) |
Dec 30, 2019 | 19.60 | 19.60 | 19.57 | 19.57 | 1,159 | +0.16(+0.83%) |
Dec 27, 2019 | 19.38 | 19.43 | 19.33 | 19.41 | 5,296 | +0.05(+0.24%) |
Dec 26, 2019 | 19.34 | 19.36 | 19.32 | 19.36 | 2,822 | +0.21(+1.08%) |
Dec 24, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 105 | +0.17(+0.90%) |
Dec 23, 2019 | 19.04 | 19.06 | 18.98 | 18.98 | 3,411 | -0.39(-2.00%) |
Dec 20, 2019 | 19.32 | 19.37 | 19.16 | 19.37 | 8,474 | +0.09(+0.44%) |
Dec 19, 2019 | 19.43 | 19.43 | 19.16 | 19.29 | 9,639 | -0.06(-0.29%) |
Dec 18, 2019 | 19.51 | 19.51 | 19.26 | 19.34 | 36,602 | -0.15(-0.76%) |
Dec 17, 2019 | 19.43 | 19.49 | 19.43 | 19.49 | 271 | +0.30(+1.55%) |
Dec 16, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 593 | +0.14(+0.75%) |
Dec 13, 2019 | 19.15 | 19.36 | 18.96 | 19.05 | 5,823 | +0.09(+0.46%) |
Dec 12, 2019 | 18.87 | 18.96 | 18.87 | 18.96 | 1,132 | +0.20(+1.09%) |
Dec 11, 2019 | 18.72 | 18.76 | 18.72 | 18.76 | 539 | +0.00(+0.02%) |
Dec 10, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.16(+0.88%) |
Dec 09, 2019 | 18.63 | 18.67 | 18.59 | 18.59 | 2,701 | -0.16(-0.84%) |
Dec 06, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 107 | +0.19(+1.02%) |
Dec 05, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | +0.10(+0.57%) |
Dec 04, 2019 | 18.43 | 18.46 | 18.43 | 18.46 | 107 | +0.21(+1.13%) |
Dec 03, 2019 | 18.15 | 18.25 | 18.15 | 18.25 | 804 | -0.06(-0.35%) |