Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.39 | 17.49 | 17.31 | 17.46 | 31,060,848 | -0.06(-0.32%) |
Feb 27, 2020 | 17.70 | 17.70 | 17.51 | 17.52 | 29,132,976 | -0.25(-1.43%) |
Feb 26, 2020 | 17.86 | 17.86 | 17.74 | 17.77 | 24,629,346 | -0.04(-0.22%) |
Feb 25, 2020 | 17.89 | 17.89 | 17.79 | 17.81 | 21,340,228 | -0.04(-0.22%) |
Feb 24, 2020 | 17.90 | 17.91 | 17.84 | 17.85 | 14,193,338 | -0.09(-0.49%) |
Feb 21, 2020 | 17.96 | 17.96 | 17.93 | 17.94 | 7,115,803 | -0.01(-0.04%) |
Feb 20, 2020 | 17.97 | 17.97 | 17.93 | 17.95 | 7,461,892 | -0.02(-0.09%) |
Feb 19, 2020 | 17.93 | 17.96 | 17.93 | 17.96 | 10,089,752 | +0.02(+0.13%) |
Feb 18, 2020 | 17.94 | 17.96 | 17.92 | 17.94 | 6,786,869 | +0.02(+0.09%) |
Feb 14, 2020 | 17.93 | 17.94 | 17.92 | 17.93 | 4,183,559 | +0.01(+0.04%) |
Feb 13, 2020 | 17.94 | 17.94 | 17.91 | 17.92 | 2,598,336 | -0.01(-0.04%) |
Feb 12, 2020 | 17.93 | 17.95 | 17.93 | 17.93 | 3,818,978 | +0.02(+0.13%) |
Feb 11, 2020 | 17.93 | 17.94 | 17.89 | 17.90 | 7,679,513 | +0.00(+0.00%) |
Feb 10, 2020 | 17.89 | 17.91 | 17.88 | 17.90 | 4,422,734 | +0.02(+0.13%) |
Feb 07, 2020 | 17.89 | 17.91 | 17.87 | 17.88 | 12,878,574 | -0.01(-0.04%) |
Feb 06, 2020 | 17.92 | 17.93 | 17.89 | 17.89 | 12,416,393 | -0.02(-0.09%) |
Feb 05, 2020 | 17.91 | 17.93 | 17.90 | 17.90 | 11,676,049 | +0.00(+0.00%) |
Feb 04, 2020 | 17.92 | 17.93 | 17.90 | 17.90 | 9,504,995 | +0.01(+0.04%) |
Feb 03, 2020 | 17.92 | 17.93 | 17.89 | 17.89 | 12,952,289 | +0.00(+0.00%) |
Jan 31, 2020 | 17.95 | 17.95 | 17.89 | 17.89 | 10,768,284 | -0.04(-0.22%) |
Jan 30, 2020 | 17.93 | 17.95 | 17.93 | 17.93 | 10,804,827 | -0.02(-0.09%) |
Jan 29, 2020 | 17.96 | 17.97 | 17.93 | 17.95 | 5,885,720 | +0.00(+0.00%) |
Jan 28, 2020 | 17.93 | 17.96 | 17.90 | 17.95 | 11,584,916 | +0.05(+0.27%) |
Jan 27, 2020 | 17.95 | 17.96 | 17.90 | 17.90 | 17,716,626 | -0.08(-0.44%) |
Jan 24, 2020 | 18.03 | 18.03 | 17.97 | 17.98 | 10,781,298 | -0.02(-0.13%) |
Jan 23, 2020 | 18.00 | 18.02 | 17.97 | 18.00 | 8,612,696 | +0.02(+0.09%) |
Jan 22, 2020 | 18.01 | 18.02 | 17.98 | 17.99 | 18,017,042 | -0.02(-0.13%) |
Jan 21, 2020 | 18.03 | 18.04 | 18.00 | 18.01 | 10,928,887 | -0.01(-0.07%) |
Jan 17, 2020 | 18.04 | 18.04 | 18.01 | 18.03 | 7,267,202 | -0.02(-0.09%) |
Jan 16, 2020 | 18.04 | 18.06 | 18.03 | 18.04 | 14,581,052 | +0.00(+0.00%) |
Jan 15, 2020 | 18.03 | 18.04 | 18.01 | 18.04 | 4,923,297 | +0.03(+0.17%) |
Jan 14, 2020 | 18.03 | 18.04 | 18.00 | 18.01 | 7,795,810 | -0.02(-0.09%) |
Jan 13, 2020 | 18.04 | 18.05 | 18.02 | 18.03 | 4,214,117 | -0.01(-0.04%) |
Jan 10, 2020 | 18.06 | 18.06 | 18.01 | 18.03 | 10,183,494 | -0.02(-0.13%) |
Jan 09, 2020 | 18.06 | 18.07 | 18.03 | 18.06 | 9,101,624 | -0.01(-0.04%) |
Jan 08, 2020 | 18.04 | 18.06 | 18.04 | 18.06 | 15,914,819 | +0.03(+0.18%) |
Jan 07, 2020 | 18.05 | 18.06 | 18.03 | 18.03 | 12,992,179 | -0.01(-0.04%) |
Jan 06, 2020 | 18.03 | 18.04 | 18.01 | 18.04 | 17,489,144 | +0.01(+0.04%) |
Jan 03, 2020 | 18.02 | 18.03 | 17.99 | 18.03 | 10,244,749 | +0.00(+0.00%) |
Jan 02, 2020 | 17.99 | 18.03 | 17.98 | 18.03 | 21,893,812 | +0.04(+0.22%) |
Dec 31, 2019 | 17.96 | 17.99 | 17.96 | 17.99 | 4,519,205 | +0.09(+0.48%) |
Dec 30, 2019 | 17.98 | 17.99 | 17.91 | 17.91 | 4,689,163 | -0.06(-0.35%) |
Dec 27, 2019 | 17.97 | 17.98 | 17.96 | 17.97 | 3,366,766 | +0.00(+0.00%) |
Dec 26, 2019 | 17.97 | 17.99 | 17.97 | 17.97 | 3,804,181 | +0.01(+0.04%) |
Dec 24, 2019 | 17.99 | 17.99 | 17.95 | 17.96 | 3,339,245 | -0.02(-0.09%) |
Dec 23, 2019 | 17.98 | 17.98 | 17.95 | 17.98 | 2,514,170 | +0.01(+0.07%) |
Dec 20, 2019 | 17.97 | 17.99 | 17.96 | 17.96 | 5,261,481 | +0.01(+0.04%) |
Dec 19, 2019 | 17.91 | 17.98 | 17.91 | 17.96 | 7,113,350 | +0.04(+0.22%) |
Dec 18, 2019 | 17.90 | 17.93 | 17.89 | 17.92 | 10,096,629 | +0.04(+0.22%) |
Dec 17, 2019 | 17.87 | 17.92 | 17.87 | 17.88 | 9,978,374 | -0.01(-0.04%) |
Dec 16, 2019 | 17.86 | 17.93 | 17.85 | 17.89 | 12,594,112 | +0.02(+0.09%) |
Dec 13, 2019 | 17.89 | 17.89 | 17.86 | 17.87 | 7,712,654 | -0.01(-0.04%) |
Dec 12, 2019 | 17.86 | 17.90 | 17.85 | 17.88 | 6,156,341 | +0.02(+0.13%) |
Dec 11, 2019 | 17.84 | 17.86 | 17.83 | 17.85 | 6,385,031 | +0.02(+0.09%) |
Dec 10, 2019 | 17.85 | 17.86 | 17.82 | 17.84 | 8,016,861 | +0.00(+0.00%) |
Dec 09, 2019 | 17.85 | 17.85 | 17.82 | 17.84 | 7,213,288 | +0.02(+0.09%) |
Dec 06, 2019 | 17.82 | 17.84 | 17.79 | 17.82 | 14,362,675 | +0.04(+0.22%) |
Dec 05, 2019 | 17.75 | 17.80 | 17.71 | 17.78 | 16,627,135 | +0.05(+0.31%) |
Dec 04, 2019 | 17.67 | 17.73 | 17.67 | 17.73 | 9,329,636 | +0.07(+0.40%) |
Dec 03, 2019 | 17.66 | 17.66 | 17.61 | 17.66 | 10,520,517 | +0.02(+0.09%) |