Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.40 | 19.61 | 19.40 | 19.56 | 4,714 | -0.17(-0.88%) |
Feb 27, 2020 | 19.74 | 19.89 | 19.73 | 19.73 | 1,442 | -0.27(-1.33%) |
Feb 26, 2020 | 20.11 | 20.12 | 19.95 | 20.00 | 2,169 | -0.14(-0.70%) |
Feb 25, 2020 | 20.38 | 20.38 | 20.13 | 20.14 | 2,752 | -0.29(-1.43%) |
Feb 24, 2020 | 20.42 | 20.43 | 20.42 | 20.43 | 310 | -0.28(-1.34%) |
Feb 21, 2020 | 20.71 | 20.71 | 20.69 | 20.71 | 214 | -0.07(-0.34%) |
Feb 20, 2020 | 20.61 | 20.78 | 20.61 | 20.78 | 1,848 | -0.03(-0.13%) |
Feb 19, 2020 | 20.78 | 20.80 | 20.78 | 20.80 | 1,116 | +0.04(+0.20%) |
Feb 18, 2020 | 20.76 | 20.76 | 20.76 | 6 | +0.00(+0.00%) | |
Feb 14, 2020 | 20.78 | 20.78 | 20.76 | 20.76 | 1,396 | +0.00(+0.00%) |
Feb 13, 2020 | 20.76 | 20.76 | 20.76 | 42 | +0.00(+0.00%) | |
Feb 12, 2020 | 20.59 | 20.77 | 20.59 | 20.76 | 1,408 | +0.05(+0.22%) |
Feb 11, 2020 | 20.72 | 20.72 | 20.71 | 20.72 | 2,374 | +0.08(+0.37%) |
Feb 10, 2020 | 20.64 | 20.64 | 20.64 | 13 | +0.00(+0.00%) | |
Feb 07, 2020 | 20.69 | 20.69 | 20.64 | 20.64 | 644 | -0.11(-0.54%) |
Feb 06, 2020 | 20.71 | 20.80 | 20.53 | 20.75 | 83,691 | +0.15(+0.72%) |
Feb 05, 2020 | 20.60 | 20.60 | 20.60 | 93 | +0.00(+0.00%) | |
Feb 04, 2020 | 20.65 | 20.65 | 20.58 | 20.60 | 5,160 | +0.09(+0.45%) |
Feb 03, 2020 | 20.50 | 20.53 | 20.45 | 20.51 | 2,783 | +0.05(+0.27%) |
Jan 31, 2020 | 20.50 | 20.50 | 20.46 | 20.46 | 214 | -0.07(-0.36%) |
Jan 30, 2020 | 20.56 | 20.56 | 20.53 | 20.53 | 1,783 | -0.13(-0.63%) |
Jan 29, 2020 | 20.70 | 20.70 | 20.66 | 20.66 | 2,801 | -0.03(-0.15%) |
Jan 28, 2020 | 20.67 | 20.69 | 20.67 | 20.69 | 890 | -0.07(-0.35%) |
Jan 27, 2020 | 20.76 | 20.76 | 20.76 | 39 | +0.00(+0.00%) | |
Jan 24, 2020 | 20.83 | 20.83 | 20.74 | 20.76 | 1,933 | -0.13(-0.60%) |
Jan 23, 2020 | 20.80 | 20.89 | 20.80 | 20.89 | 1,989 | +0.02(+0.11%) |
Jan 22, 2020 | 20.88 | 20.88 | 20.85 | 20.86 | 1,892 | +0.06(+0.27%) |
Jan 21, 2020 | 20.88 | 20.88 | 20.74 | 20.81 | 1,890 | -0.13(-0.60%) |
Jan 17, 2020 | 20.95 | 20.95 | 20.93 | 20.93 | 753 | +0.01(+0.07%) |
Jan 16, 2020 | 20.87 | 20.92 | 20.87 | 20.92 | 1,836 | +0.12(+0.56%) |
Jan 15, 2020 | 20.80 | 20.80 | 20.80 | 20.80 | 208 | -0.04(-0.18%) |
Jan 14, 2020 | 20.81 | 20.86 | 20.81 | 20.84 | 661 | +0.03(+0.13%) |
Jan 13, 2020 | 20.80 | 20.81 | 20.80 | 20.81 | 183 | +0.06(+0.27%) |
Jan 10, 2020 | 20.73 | 20.80 | 20.73 | 20.76 | 1,938 | -0.01(-0.04%) |
Jan 09, 2020 | 20.79 | 20.79 | 20.77 | 20.77 | 120 | +0.00(+0.02%) |
Jan 08, 2020 | 20.81 | 20.81 | 20.76 | 20.76 | 2,204 | +0.01(+0.04%) |
Jan 07, 2020 | 20.75 | 20.78 | 20.75 | 20.75 | 1,518 | -0.04(-0.20%) |
Jan 06, 2020 | 20.78 | 20.79 | 20.77 | 20.79 | 1,068 | -0.02(-0.10%) |
Jan 03, 2020 | 20.81 | 20.81 | 20.81 | 38 | +0.00(+0.00%) | |
Jan 02, 2020 | 20.76 | 20.82 | 20.76 | 20.81 | 6,122 | +0.07(+0.32%) |
Dec 31, 2019 | 20.77 | 20.77 | 20.73 | 20.75 | 3,768 | +0.01(+0.07%) |
Dec 30, 2019 | 20.63 | 20.79 | 20.63 | 20.73 | 10,510 | -0.03(-0.13%) |
Dec 27, 2019 | 20.74 | 20.77 | 20.74 | 20.76 | 753 | -0.00(-0.01%) |
Dec 26, 2019 | 20.81 | 20.81 | 20.76 | 20.76 | 15,581 | +0.02(+0.09%) |
Dec 24, 2019 | 20.78 | 20.78 | 20.74 | 20.74 | 1,507 | +0.00(+0.02%) |
Dec 23, 2019 | 20.74 | 20.74 | 20.74 | 68 | +0.00(+0.00%) | |
Dec 20, 2019 | 20.76 | 20.76 | 20.74 | 20.74 | 215 | +0.05(+0.22%) |
Dec 19, 2019 | 20.52 | 20.71 | 20.52 | 20.69 | 1,904 | +0.03(+0.15%) |
Dec 18, 2019 | 20.63 | 20.66 | 20.63 | 20.66 | 1,049 | +0.06(+0.30%) |
Dec 17, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 655 | -0.05(-0.25%) |
Dec 16, 2019 | 20.77 | 20.77 | 20.65 | 20.65 | 3,515 | +0.03(+0.13%) |
Dec 13, 2019 | 20.65 | 20.65 | 20.62 | 20.62 | 5,060 | -0.02(-0.11%) |
Dec 12, 2019 | 20.70 | 20.82 | 20.62 | 20.65 | 7,116 | +0.02(+0.09%) |
Dec 11, 2019 | 20.65 | 20.65 | 20.63 | 20.63 | 802 | +0.02(+0.08%) |
Dec 10, 2019 | 20.63 | 20.64 | 20.61 | 20.61 | 1,254 | +0.03(+0.13%) |
Dec 09, 2019 | 20.59 | 20.59 | 20.59 | 1 | +0.00(+0.00%) | |
Dec 06, 2019 | 20.59 | 20.59 | 20.59 | 370 | +0.00(+0.00%) | |
Dec 05, 2019 | 20.58 | 20.59 | 20.58 | 20.59 | 193 | -0.03(-0.16%) |
Dec 04, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 708 | +0.08(+0.41%) |
Dec 03, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 219 | -0.03(-0.16%) |