Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.88 | 17.94 | 17.78 | 17.78 | 514 | -0.30(-1.68%) |
Feb 27, 2020 | 18.21 | 18.24 | 18.08 | 18.08 | 3,595 | -0.16(-0.88%) |
Feb 26, 2020 | 18.24 | 18.24 | 18.24 | 18.24 | 294 | +0.16(+0.89%) |
Feb 25, 2020 | 18.76 | 18.94 | 18.08 | 18.08 | 749 | -0.77(-4.10%) |
Feb 24, 2020 | 18.85 | 18.85 | 18.85 | 1 | +0.00(+0.00%) | |
Feb 21, 2020 | 19.10 | 19.10 | 18.85 | 18.85 | 1,397 | -0.25(-1.29%) |
Feb 20, 2020 | 19.03 | 19.10 | 19.03 | 19.10 | 255 | +0.07(+0.36%) |
Feb 19, 2020 | 19.03 | 19.03 | 19.03 | 1 | +0.00(+0.00%) | |
Feb 18, 2020 | 18.76 | 19.03 | 18.69 | 19.03 | 1,799 | +0.48(+2.56%) |
Feb 14, 2020 | 18.76 | 18.83 | 18.55 | 18.55 | 294 | -0.41(-2.15%) |
Feb 13, 2020 | 18.96 | 18.96 | 18.96 | 8 | +0.00(+0.00%) | |
Feb 12, 2020 | 18.96 | 18.96 | 18.96 | 0 | +0.00(+0.00%) | |
Feb 11, 2020 | 18.42 | 18.96 | 18.42 | 18.96 | 278 | +0.82(+4.49%) |
Feb 10, 2020 | 18.15 | 18.15 | 18.15 | 19 | +0.00(+0.00%) | |
Feb 07, 2020 | 18.69 | 18.69 | 18.15 | 18.15 | 514 | -0.82(-4.30%) |
Feb 06, 2020 | 18.96 | 18.96 | 18.96 | 3 | +0.00(+0.00%) | |
Feb 05, 2020 | 18.96 | 18.96 | 18.96 | 1 | +0.00(+0.00%) | |
Feb 04, 2020 | 18.89 | 18.96 | 18.89 | 18.96 | 136 | +0.65(+3.53%) |
Feb 03, 2020 | 18.83 | 18.96 | 18.15 | 18.32 | 858 | +0.06(+0.31%) |
Jan 31, 2020 | 18.26 | 18.26 | 18.26 | 18.26 | 367 | +0.11(+0.63%) |
Jan 29, 2020 | 18.15 | 18.15 | 18.15 | 0 | -0.43(-2.32%) | |
Jan 28, 2020 | 18.22 | 18.58 | 18.22 | 18.58 | 78 | +0.50(+2.76%) |
Jan 27, 2020 | 18.08 | 18.08 | 18.08 | 18.08 | 49 | -0.14(-0.75%) |
Jan 24, 2020 | 18.57 | 18.57 | 18.21 | 18.21 | 102 | -0.88(-4.63%) |
Jan 23, 2020 | 18.49 | 19.17 | 18.49 | 19.10 | 477 | +0.77(+4.23%) |
Jan 22, 2020 | 18.32 | 18.32 | 18.32 | 18.32 | 27 | -0.10(-0.52%) |
Jan 21, 2020 | 18.35 | 18.42 | 18.35 | 18.42 | 135 | +0.00(+0.00%) |
Jan 17, 2020 | 18.42 | 18.42 | 18.42 | 18.42 | 73 | +0.00(+0.00%) |
Jan 15, 2020 | 18.42 | 18.42 | 18.42 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 17.88 | 18.42 | 17.88 | 18.42 | 252 | -0.09(-0.48%) |
Jan 13, 2020 | 18.08 | 18.63 | 18.08 | 18.51 | 88 | +0.43(+2.37%) |
Jan 10, 2020 | 18.15 | 18.21 | 18.08 | 18.08 | 1,088 | +0.20(+1.14%) |
Jan 09, 2020 | 18.08 | 18.55 | 17.88 | 17.88 | 757 | -0.41(-2.23%) |
Jan 08, 2020 | 18.49 | 18.72 | 18.08 | 18.28 | 857 | -0.95(-4.95%) |
Jan 07, 2020 | 19.23 | 19.30 | 19.23 | 19.23 | 480 | +0.19(+1.02%) |
Jan 06, 2020 | 19.17 | 19.17 | 19.03 | 19.04 | 508 | +0.15(+0.77%) |
Jan 03, 2020 | 18.45 | 19.03 | 18.45 | 18.89 | 514 | +0.55(+3.00%) |
Jan 02, 2020 | 18.34 | 18.34 | 18.34 | 18.34 | 127 | +0.11(+0.59%) |
Dec 31, 2019 | 18.08 | 18.27 | 18.08 | 18.24 | 220 | +0.09(+0.49%) |
Dec 30, 2019 | 18.08 | 18.28 | 18.08 | 18.15 | 1,268 | -0.82(-4.30%) |
Dec 27, 2019 | 18.35 | 18.96 | 18.15 | 18.96 | 985 | +0.61(+3.33%) |
Dec 26, 2019 | 18.08 | 18.69 | 18.08 | 18.35 | 1,131 | +0.04(+0.23%) |
Dec 24, 2019 | 18.30 | 18.31 | 18.30 | 18.31 | 279 | -0.01(-0.05%) |
Dec 23, 2019 | 18.37 | 18.49 | 18.32 | 18.32 | 1,067 | -0.17(-0.92%) |
Dec 20, 2019 | 18.49 | 18.69 | 18.28 | 18.49 | 971 | -0.01(-0.03%) |
Dec 19, 2019 | 18.40 | 18.49 | 18.28 | 18.49 | 605 | +0.21(+1.14%) |
Dec 18, 2019 | 18.49 | 18.49 | 18.28 | 18.28 | 679 | -0.27(-1.46%) |
Dec 17, 2019 | 18.35 | 18.55 | 18.15 | 18.55 | 546 | +0.61(+3.41%) |
Dec 16, 2019 | 18.54 | 18.72 | 17.54 | 17.94 | 2,845 | -1.02(-5.38%) |
Dec 13, 2019 | 19.23 | 19.23 | 18.32 | 18.96 | 2,442 | +0.47(+2.55%) |
Dec 12, 2019 | 18.43 | 18.53 | 17.40 | 18.49 | 345 | +0.04(+0.20%) |
Dec 11, 2019 | 18.02 | 18.45 | 18.02 | 18.45 | 250 | +0.51(+2.84%) |
Dec 10, 2019 | 18.01 | 18.34 | 17.94 | 17.94 | 127 | -0.48(-2.58%) |
Dec 09, 2019 | 18.18 | 18.62 | 18.18 | 18.42 | 1,206 | +0.48(+2.65%) |
Dec 06, 2019 | 18.20 | 18.20 | 17.94 | 17.94 | 220 | -0.07(-0.38%) |
Dec 05, 2019 | 18.01 | 18.01 | 18.01 | 18.01 | 70 | -0.52(-2.83%) |
Dec 04, 2019 | 18.54 | 18.54 | 18.54 | 2 | +0.00(+0.00%) | |
Dec 03, 2019 | 17.40 | 18.55 | 17.40 | 18.54 | 311 | -0.09(-0.47%) |