Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.00 | 18.18 | 17.65 | 18.01 | 21,694 | -0.22(-1.21%) |
Feb 27, 2020 | 18.40 | 18.59 | 18.07 | 18.23 | 16,093 | -0.31(-1.66%) |
Feb 26, 2020 | 18.69 | 18.69 | 18.42 | 18.54 | 2,080 | -0.02(-0.09%) |
Feb 25, 2020 | 18.74 | 19.10 | 18.53 | 18.56 | 6,238 | -0.32(-1.68%) |
Feb 24, 2020 | 18.37 | 19.04 | 18.37 | 18.88 | 11,648 | -0.23(-1.20%) |
Feb 21, 2020 | 19.14 | 19.15 | 18.56 | 19.10 | 11,812 | +0.04(+0.23%) |
Feb 20, 2020 | 18.88 | 19.22 | 18.78 | 19.06 | 5,913 | -0.08(-0.41%) |
Feb 19, 2020 | 19.14 | 19.25 | 18.85 | 19.14 | 8,670 | +0.04(+0.23%) |
Feb 18, 2020 | 19.13 | 19.13 | 19.02 | 19.10 | 2,252 | -0.04(-0.18%) |
Feb 14, 2020 | 18.93 | 19.22 | 18.71 | 19.13 | 14,652 | +0.04(+0.23%) |
Feb 13, 2020 | 19.13 | 19.13 | 18.39 | 19.09 | 12,435 | -0.09(-0.46%) |
Feb 12, 2020 | 19.20 | 19.20 | 18.91 | 19.18 | 15,014 | +0.03(+0.14%) |
Feb 11, 2020 | 19.35 | 19.36 | 19.06 | 19.15 | 6,586 | -0.18(-0.96%) |
Feb 10, 2020 | 19.03 | 19.34 | 18.80 | 19.33 | 18,829 | +0.32(+1.67%) |
Feb 07, 2020 | 18.93 | 19.26 | 18.93 | 19.02 | 6,701 | +0.04(+0.23%) |
Feb 06, 2020 | 19.09 | 19.28 | 18.96 | 18.97 | 19,121 | -0.08(-0.42%) |
Feb 05, 2020 | 18.46 | 19.34 | 18.35 | 19.05 | 88,864 | +0.61(+3.29%) |
Feb 04, 2020 | 18.52 | 18.72 | 18.28 | 18.44 | 163,625 | -0.08(-0.43%) |
Feb 03, 2020 | 18.58 | 18.58 | 18.49 | 18.52 | 49,433 | -0.05(-0.28%) |
Jan 31, 2020 | 18.74 | 18.74 | 18.53 | 18.58 | 12,153 | -0.25(-1.31%) |
Jan 30, 2020 | 18.91 | 18.93 | 18.66 | 18.82 | 222,231 | -0.16(-0.84%) |
Jan 29, 2020 | 19.11 | 19.25 | 18.98 | 18.98 | 67,720 | +0.06(+0.33%) |
Jan 28, 2020 | 18.99 | 19.01 | 18.76 | 18.92 | 5,252 | -0.06(-0.32%) |
Jan 27, 2020 | 18.66 | 19.18 | 18.59 | 18.98 | 25,888 | +0.23(+1.22%) |
Jan 24, 2020 | 18.79 | 18.79 | 18.75 | 18.75 | 1,476 | -0.04(-0.19%) |
Jan 23, 2020 | 18.83 | 18.83 | 18.72 | 18.79 | 10,714 | +0.00(+0.00%) |
Jan 22, 2020 | 18.85 | 18.94 | 18.79 | 18.79 | 26,077 | -0.14(-0.74%) |
Jan 21, 2020 | 18.93 | 19.05 | 18.89 | 18.93 | 11,981 | -0.18(-0.97%) |
Jan 17, 2020 | 19.08 | 19.32 | 19.08 | 19.11 | 8,518 | +0.18(+0.98%) |
Jan 16, 2020 | 18.80 | 19.13 | 18.77 | 18.93 | 51,175 | +0.04(+0.19%) |
Jan 15, 2020 | 19.06 | 19.31 | 18.86 | 18.89 | 18,778 | -0.19(-1.01%) |
Jan 14, 2020 | 18.88 | 19.37 | 18.88 | 19.09 | 100,012 | +0.15(+0.79%) |
Jan 13, 2020 | 19.28 | 19.35 | 18.79 | 18.94 | 95,194 | -0.17(-0.90%) |
Jan 10, 2020 | 19.34 | 19.37 | 18.93 | 19.11 | 31,121 | -0.23(-1.21%) |
Jan 09, 2020 | 19.59 | 19.72 | 19.24 | 19.34 | 41,214 | -0.26(-1.35%) |
Jan 08, 2020 | 19.67 | 19.67 | 19.28 | 19.61 | 16,130 | -0.10(-0.49%) |
Jan 07, 2020 | 19.82 | 19.90 | 19.46 | 19.70 | 20,421 | -0.36(-1.78%) |
Jan 06, 2020 | 19.97 | 20.23 | 19.97 | 20.06 | 26,283 | -0.00(-0.02%) |
Jan 03, 2020 | 19.65 | 20.24 | 19.18 | 20.06 | 53,725 | +0.26(+1.29%) |
Jan 02, 2020 | 20.25 | 20.25 | 19.06 | 19.81 | 60,403 | -0.31(-1.53%) |
Dec 31, 2019 | 20.22 | 20.25 | 19.52 | 20.12 | 40,549 | -0.13(-0.65%) |
Dec 30, 2019 | 20.09 | 20.25 | 19.21 | 20.25 | 37,395 | +0.19(+0.97%) |
Dec 27, 2019 | 20.28 | 20.29 | 19.97 | 20.06 | 35,210 | -0.13(-0.65%) |
Dec 26, 2019 | 20.20 | 20.25 | 20.13 | 20.19 | 8,315 | -0.06(-0.30%) |
Dec 24, 2019 | 20.27 | 20.27 | 20.25 | 20.25 | 1,817 | +0.11(+0.57%) |
Dec 23, 2019 | 20.15 | 20.42 | 20.12 | 20.13 | 18,133 | -0.18(-0.87%) |
Dec 20, 2019 | 20.31 | 20.60 | 20.03 | 20.31 | 572,121 | -0.04(-0.22%) |
Dec 19, 2019 | 20.47 | 20.47 | 20.13 | 20.36 | 76,916 | -0.27(-1.32%) |
Dec 18, 2019 | 20.34 | 20.63 | 20.32 | 20.63 | 104,987 | +0.26(+1.29%) |
Dec 17, 2019 | 20.33 | 20.51 | 19.93 | 20.37 | 120,546 | +0.36(+1.79%) |
Dec 16, 2019 | 20.08 | 20.36 | 19.90 | 20.01 | 121,914 | +0.03(+0.18%) |
Dec 13, 2019 | 19.96 | 20.08 | 19.70 | 19.97 | 69,386 | +0.16(+0.79%) |
Dec 12, 2019 | 19.62 | 19.84 | 19.61 | 19.81 | 28,538 | +0.20(+1.03%) |
Dec 11, 2019 | 19.63 | 19.88 | 19.61 | 19.61 | 23,163 | -0.20(-1.02%) |
Dec 10, 2019 | 19.61 | 19.84 | 19.33 | 19.81 | 34,022 | +0.08(+0.40%) |
Dec 09, 2019 | 19.45 | 19.80 | 19.45 | 19.74 | 52,112 | +0.10(+0.49%) |
Dec 06, 2019 | 19.57 | 19.67 | 19.25 | 19.64 | 19,547 | +0.06(+0.31%) |
Dec 05, 2019 | 19.24 | 19.58 | 19.24 | 19.58 | 23,232 | +0.11(+0.58%) |
Dec 04, 2019 | 19.25 | 19.55 | 19.07 | 19.46 | 35,082 | +0.22(+1.14%) |
Dec 03, 2019 | 19.23 | 19.25 | 18.97 | 19.25 | 20,219 | +0.00(+0.00%) |