Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.06 | 17.27 | 16.89 | 17.23 | 287,551 | -0.18(-1.01%) |
Feb 27, 2020 | 17.81 | 17.95 | 17.35 | 17.41 | 429,607 | -0.58(-3.23%) |
Feb 26, 2020 | 18.08 | 18.22 | 17.90 | 17.99 | 90,913 | +0.06(+0.34%) |
Feb 25, 2020 | 18.30 | 18.33 | 17.84 | 17.92 | 113,868 | -0.36(-1.97%) |
Feb 24, 2020 | 18.43 | 18.46 | 18.13 | 18.28 | 199,039 | -0.72(-3.77%) |
Feb 21, 2020 | 19.14 | 19.14 | 18.94 | 19.00 | 182,490 | -0.18(-0.95%) |
Feb 20, 2020 | 19.25 | 19.29 | 19.09 | 19.18 | 251,697 | -0.09(-0.46%) |
Feb 19, 2020 | 19.30 | 19.34 | 19.25 | 19.27 | 62,908 | +0.14(+0.74%) |
Feb 18, 2020 | 19.14 | 19.28 | 19.11 | 19.13 | 97,011 | -0.14(-0.75%) |
Feb 14, 2020 | 19.26 | 19.32 | 19.21 | 19.27 | 170,552 | +0.01(+0.06%) |
Feb 13, 2020 | 19.22 | 19.38 | 19.21 | 19.26 | 50,287 | -0.15(-0.77%) |
Feb 12, 2020 | 19.38 | 19.44 | 19.35 | 19.41 | 87,687 | +0.08(+0.41%) |
Feb 11, 2020 | 19.38 | 19.46 | 19.31 | 19.33 | 71,634 | +0.10(+0.50%) |
Feb 10, 2020 | 19.18 | 19.28 | 19.14 | 19.23 | 93,593 | +0.00(+0.00%) |
Feb 07, 2020 | 19.26 | 19.26 | 19.18 | 19.23 | 38,317 | -0.10(-0.50%) |
Feb 06, 2020 | 19.29 | 19.38 | 19.29 | 19.33 | 57,888 | +0.07(+0.36%) |
Feb 05, 2020 | 19.21 | 19.28 | 19.20 | 19.26 | 19,897 | +0.22(+1.15%) |
Feb 04, 2020 | 18.97 | 19.09 | 18.96 | 19.04 | 58,989 | +0.35(+1.89%) |
Feb 03, 2020 | 18.67 | 18.87 | 18.66 | 18.69 | 161,414 | +0.08(+0.41%) |
Jan 31, 2020 | 18.85 | 18.85 | 18.61 | 18.61 | 75,497 | -0.40(-2.08%) |
Jan 30, 2020 | 18.93 | 19.04 | 18.85 | 19.01 | 58,514 | -0.11(-0.55%) |
Jan 29, 2020 | 19.12 | 19.17 | 19.02 | 19.11 | 194,768 | +0.02(+0.09%) |
Jan 28, 2020 | 18.91 | 19.11 | 18.87 | 19.09 | 61,218 | +0.17(+0.88%) |
Jan 27, 2020 | 18.94 | 18.99 | 18.81 | 18.93 | 75,463 | -0.40(-2.05%) |
Jan 24, 2020 | 19.46 | 19.46 | 19.32 | 19.32 | 198,863 | -0.03(-0.14%) |
Jan 23, 2020 | 19.32 | 19.39 | 19.18 | 19.35 | 83,321 | +0.01(+0.05%) |
Jan 22, 2020 | 19.38 | 19.46 | 19.34 | 19.34 | 47,481 | +0.03(+0.14%) |
Jan 21, 2020 | 19.44 | 19.45 | 19.31 | 19.31 | 71,933 | -0.19(-0.99%) |
Jan 17, 2020 | 19.52 | 19.58 | 19.45 | 19.51 | 71,973 | +0.10(+0.53%) |
Jan 16, 2020 | 19.42 | 19.45 | 19.33 | 19.40 | 44,860 | +0.14(+0.75%) |
Jan 15, 2020 | 19.36 | 19.41 | 19.26 | 19.26 | 182,537 | -0.09(-0.48%) |
Jan 14, 2020 | 19.23 | 19.41 | 19.23 | 19.35 | 82,931 | +0.07(+0.39%) |
Jan 13, 2020 | 19.26 | 19.37 | 19.16 | 19.28 | 54,228 | +0.06(+0.32%) |
Jan 10, 2020 | 19.31 | 19.35 | 19.22 | 19.22 | 166,004 | -0.11(-0.55%) |
Jan 09, 2020 | 19.30 | 19.33 | 19.25 | 19.32 | 48,978 | +0.05(+0.27%) |
Jan 08, 2020 | 19.12 | 19.31 | 19.12 | 19.27 | 989,602 | +0.15(+0.76%) |
Jan 07, 2020 | 19.12 | 19.23 | 19.04 | 19.12 | 67,463 | -0.04(-0.18%) |
Jan 06, 2020 | 19.07 | 19.18 | 18.99 | 19.16 | 66,158 | +0.05(+0.25%) |
Jan 03, 2020 | 19.12 | 19.24 | 19.02 | 19.11 | 176,123 | -0.21(-1.10%) |
Jan 02, 2020 | 19.32 | 19.33 | 19.24 | 19.32 | 22,019 | +0.22(+1.15%) |
Dec 31, 2019 | 19.10 | 19.11 | 19.03 | 19.10 | 90,620 | +0.00(+0.01%) |
Dec 30, 2019 | 19.26 | 19.27 | 19.09 | 19.10 | 157,399 | -0.16(-0.85%) |
Dec 27, 2019 | 19.24 | 19.33 | 19.23 | 19.27 | 219,119 | +0.01(+0.05%) |
Dec 26, 2019 | 19.21 | 19.31 | 19.16 | 19.26 | 61,772 | +0.15(+0.77%) |
Dec 24, 2019 | 19.14 | 19.23 | 19.09 | 19.11 | 79,586 | -0.09(-0.45%) |
Dec 23, 2019 | 19.19 | 19.23 | 19.11 | 19.20 | 156,844 | +0.04(+0.23%) |
Dec 20, 2019 | 19.26 | 19.26 | 19.12 | 19.15 | 112,357 | +0.04(+0.23%) |
Dec 19, 2019 | 19.10 | 19.14 | 19.08 | 19.11 | 220,770 | -0.01(-0.05%) |
Dec 18, 2019 | 19.14 | 19.16 | 19.05 | 19.12 | 185,864 | -0.03(-0.14%) |
Dec 17, 2019 | 19.16 | 19.20 | 19.13 | 19.14 | 99,410 | -0.04(-0.18%) |
Dec 16, 2019 | 19.11 | 19.23 | 19.11 | 19.18 | 208,711 | +0.18(+0.97%) |
Dec 13, 2019 | 18.99 | 19.08 | 18.90 | 19.00 | 40,535 | +0.09(+0.46%) |
Dec 12, 2019 | 18.73 | 18.92 | 18.68 | 18.91 | 43,530 | +0.19(+1.03%) |
Dec 11, 2019 | 18.62 | 18.73 | 18.62 | 18.72 | 24,473 | +0.06(+0.33%) |
Dec 10, 2019 | 18.65 | 18.69 | 18.59 | 18.65 | 244,167 | +0.00(+0.00%) |
Dec 09, 2019 | 18.71 | 18.72 | 18.65 | 18.65 | 28,274 | -0.05(-0.24%) |
Dec 06, 2019 | 18.77 | 18.77 | 18.66 | 18.70 | 93,516 | +0.13(+0.69%) |
Dec 05, 2019 | 18.65 | 18.65 | 18.51 | 18.57 | 410,855 | -0.04(-0.22%) |
Dec 04, 2019 | 18.56 | 18.65 | 18.52 | 18.61 | 86,042 | +0.16(+0.89%) |
Dec 03, 2019 | 18.39 | 18.47 | 18.30 | 18.45 | 202,365 | -0.08(-0.43%) |