Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.44 | 19.50 | 19.42 | 19.44 | 48,558 | +0.00(+0.00%) |
Feb 27, 2020 | 19.44 | 19.47 | 19.44 | 19.44 | 28,456 | +0.00(+0.00%) |
Feb 26, 2020 | 19.40 | 19.45 | 19.39 | 19.44 | 19,410 | +0.00(+0.00%) |
Feb 25, 2020 | 19.42 | 19.46 | 19.42 | 19.44 | 18,499 | -0.01(-0.05%) |
Feb 24, 2020 | 19.47 | 19.47 | 19.42 | 19.45 | 86,263 | -0.01(-0.05%) |
Feb 21, 2020 | 19.46 | 19.47 | 19.45 | 19.46 | 25,541 | +0.01(+0.05%) |
Feb 20, 2020 | 19.45 | 19.46 | 19.42 | 19.45 | 26,681 | +0.02(+0.10%) |
Feb 19, 2020 | 19.43 | 19.43 | 19.41 | 19.43 | 11,685 | +0.00(+0.00%) |
Feb 18, 2020 | 19.44 | 19.44 | 19.42 | 19.43 | 15,168 | +0.01(+0.05%) |
Feb 14, 2020 | 19.42 | 19.42 | 19.42 | 0 | +0.02(+0.10%) | |
Feb 13, 2020 | 19.39 | 19.41 | 19.39 | 19.40 | 28,926 | +0.00(+0.00%) |
Feb 12, 2020 | 19.40 | 19.40 | 19.39 | 19.40 | 22,202 | -0.02(-0.10%) |
Feb 11, 2020 | 19.42 | 19.43 | 19.40 | 19.42 | 10,855 | +0.01(+0.05%) |
Feb 10, 2020 | 19.42 | 19.43 | 19.41 | 19.41 | 26,907 | +0.00(+0.00%) |
Feb 07, 2020 | 19.39 | 19.41 | 19.39 | 19.41 | 11,897 | +0.02(+0.10%) |
Feb 06, 2020 | 19.39 | 19.41 | 19.39 | 19.39 | 5,359 | +0.01(+0.05%) |
Feb 05, 2020 | 19.40 | 19.40 | 19.38 | 19.38 | 32,230 | -0.02(-0.10%) |
Feb 04, 2020 | 19.43 | 19.43 | 19.40 | 19.40 | 24,753 | -0.04(-0.21%) |
Feb 03, 2020 | 19.42 | 19.44 | 19.40 | 19.44 | 40,712 | +0.01(+0.05%) |
Jan 31, 2020 | 19.42 | 19.43 | 19.40 | 19.43 | 7,300 | +0.03(+0.15%) |
Jan 30, 2020 | 19.41 | 19.42 | 19.40 | 19.40 | 7,401 | +0.00(+0.00%) |
Jan 29, 2020 | 19.39 | 19.42 | 19.39 | 19.40 | 8,820 | +0.01(+0.05%) |
Jan 28, 2020 | 19.42 | 19.42 | 19.38 | 19.39 | 11,880 | -0.02(-0.10%) |
Jan 27, 2020 | 19.43 | 19.43 | 19.39 | 19.41 | 32,128 | -0.04(-0.21%) |
Jan 24, 2020 | 19.43 | 19.45 | 19.42 | 19.45 | 10,260 | +0.04(+0.21%) |
Jan 23, 2020 | 19.40 | 19.42 | 19.40 | 19.41 | 26,309 | +0.02(+0.10%) |
Jan 22, 2020 | 19.35 | 19.40 | 19.35 | 19.39 | 21,238 | +0.02(+0.10%) |
Jan 21, 2020 | 19.35 | 19.37 | 19.34 | 19.37 | 19,207 | +0.02(+0.10%) |
Jan 20, 2020 | 19.35 | 19.36 | 19.32 | 19.35 | 13,663 | +0.01(+0.05%) |
Jan 17, 2020 | 19.33 | 19.34 | 19.32 | 19.34 | 19,291 | +0.00(+0.00%) |
Jan 16, 2020 | 19.33 | 19.34 | 19.31 | 19.34 | 20,627 | +0.02(+0.10%) |
Jan 15, 2020 | 19.31 | 19.32 | 19.30 | 19.32 | 35,689 | +0.02(+0.10%) |
Jan 14, 2020 | 19.31 | 19.31 | 19.28 | 19.30 | 26,249 | +0.01(+0.05%) |
Jan 13, 2020 | 19.29 | 19.30 | 19.28 | 19.29 | 27,322 | +0.00(+0.00%) |
Jan 10, 2020 | 19.30 | 19.30 | 19.28 | 19.29 | 26,675 | +0.00(+0.00%) |
Jan 09, 2020 | 19.28 | 19.30 | 19.27 | 19.29 | 19,785 | +0.02(+0.10%) |
Jan 08, 2020 | 19.29 | 19.29 | 19.25 | 19.27 | 35,349 | -0.02(-0.10%) |
Jan 07, 2020 | 19.27 | 19.29 | 19.27 | 19.29 | 12,611 | +0.02(+0.10%) |
Jan 06, 2020 | 19.30 | 19.32 | 19.26 | 19.27 | 17,010 | -0.02(-0.10%) |
Jan 03, 2020 | 19.28 | 19.29 | 19.27 | 19.29 | 7,176 | +0.04(+0.21%) |
Jan 02, 2020 | 19.28 | 19.28 | 19.24 | 19.25 | 5,709 | -0.01(-0.05%) |
Dec 31, 2019 | 19.26 | 19.26 | 19.26 | 0 | +0.01(+0.05%) | |
Dec 30, 2019 | 19.26 | 19.26 | 19.22 | 19.25 | 28,600 | -0.05(-0.26%) |
Dec 27, 2019 | 19.31 | 19.31 | 19.29 | 19.30 | 13,344 | +0.00(+0.00%) |
Dec 24, 2019 | 19.30 | 19.30 | 19.30 | 0 | +0.02(+0.10%) | |
Dec 23, 2019 | 19.31 | 19.31 | 19.28 | 19.28 | 25,169 | -0.01(-0.05%) |
Dec 20, 2019 | 19.28 | 19.29 | 19.27 | 19.29 | 10,712 | +0.03(+0.16%) |
Dec 19, 2019 | 19.24 | 19.27 | 19.23 | 19.26 | 18,572 | +0.02(+0.10%) |
Dec 18, 2019 | 19.25 | 19.26 | 19.23 | 19.24 | 16,073 | -0.02(-0.10%) |
Dec 17, 2019 | 19.26 | 19.26 | 19.25 | 19.26 | 9,821 | +0.01(+0.05%) |
Dec 16, 2019 | 19.27 | 19.28 | 19.24 | 19.25 | 6,911 | -0.03(-0.16%) |
Dec 13, 2019 | 19.26 | 19.28 | 19.24 | 19.28 | 13,725 | +0.05(+0.26%) |
Dec 12, 2019 | 19.26 | 19.26 | 19.21 | 19.23 | 5,957 | -0.03(-0.16%) |
Dec 11, 2019 | 19.23 | 19.26 | 19.23 | 19.26 | 19,913 | +0.02(+0.10%) |
Dec 10, 2019 | 19.26 | 19.26 | 19.24 | 19.24 | 12,545 | -0.02(-0.10%) |
Dec 09, 2019 | 19.26 | 19.26 | 19.24 | 19.26 | 16,823 | +0.00(+0.00%) |
Dec 06, 2019 | 19.26 | 19.27 | 19.24 | 19.26 | 11,488 | +0.02(+0.10%) |
Dec 05, 2019 | 19.25 | 19.25 | 19.22 | 19.24 | 21,502 | -0.02(-0.10%) |
Dec 04, 2019 | 19.28 | 19.28 | 19.24 | 19.26 | 22,894 | -0.04(-0.21%) |
Dec 03, 2019 | 19.29 | 19.31 | 19.27 | 19.30 | 9,972 | +0.04(+0.21%) |