Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.32 | 18.32 | 18.06 | 18.06 | 19,282 | -0.36(-1.95%) |
Feb 27, 2020 | 18.35 | 18.43 | 18.30 | 18.42 | 7,220 | +0.07(+0.38%) |
Feb 26, 2020 | 18.35 | 18.47 | 18.35 | 18.35 | 3,134 | -0.02(-0.11%) |
Feb 25, 2020 | 18.38 | 18.46 | 18.35 | 18.37 | 6,315 | -0.06(-0.33%) |
Feb 24, 2020 | 18.36 | 18.46 | 18.36 | 18.43 | 6,800 | -0.21(-1.13%) |
Feb 21, 2020 | 18.70 | 18.70 | 18.63 | 18.64 | 4,222 | -0.06(-0.32%) |
Feb 20, 2020 | 18.63 | 18.70 | 18.63 | 18.70 | 400 | +0.08(+0.43%) |
Feb 19, 2020 | 18.57 | 18.67 | 18.57 | 18.62 | 870 | -0.02(-0.11%) |
Feb 18, 2020 | 18.67 | 18.67 | 18.57 | 18.64 | 5,165 | +0.04(+0.22%) |
Feb 14, 2020 | 18.60 | 18.60 | 18.60 | 0 | +0.03(+0.16%) | |
Feb 13, 2020 | 18.57 | 18.57 | 18.48 | 18.57 | 7,577 | +0.02(+0.11%) |
Feb 12, 2020 | 18.55 | 18.55 | 18.55 | 170 | +0.00(+0.00%) | |
Feb 11, 2020 | 18.50 | 18.55 | 18.49 | 18.55 | 5,004 | +0.08(+0.43%) |
Feb 10, 2020 | 18.55 | 18.55 | 18.42 | 18.47 | 31,456 | -0.03(-0.16%) |
Feb 07, 2020 | 18.60 | 18.60 | 18.50 | 18.50 | 9,218 | -0.08(-0.43%) |
Feb 06, 2020 | 18.56 | 18.58 | 18.56 | 18.58 | 2,300 | +0.02(+0.11%) |
Feb 05, 2020 | 18.49 | 18.56 | 18.49 | 18.56 | 3,010 | +0.00(+0.00%) |
Feb 04, 2020 | 18.51 | 18.57 | 18.51 | 18.56 | 6,577 | +0.02(+0.11%) |
Feb 03, 2020 | 18.51 | 18.54 | 18.51 | 18.54 | 1,800 | -0.06(-0.32%) |
Jan 31, 2020 | 18.55 | 18.60 | 18.51 | 18.60 | 4,479 | +0.05(+0.27%) |
Jan 30, 2020 | 18.60 | 18.60 | 18.55 | 18.55 | 3,845 | -0.06(-0.32%) |
Jan 29, 2020 | 18.60 | 18.69 | 18.60 | 18.61 | 4,012 | +0.04(+0.22%) |
Jan 28, 2020 | 18.52 | 18.57 | 18.51 | 18.57 | 950 | -0.02(-0.11%) |
Jan 27, 2020 | 18.65 | 18.65 | 18.57 | 18.59 | 4,360 | -0.06(-0.32%) |
Jan 24, 2020 | 18.67 | 18.67 | 18.65 | 18.65 | 1,451 | +0.05(+0.27%) |
Jan 23, 2020 | 18.57 | 18.67 | 18.57 | 18.60 | 5,517 | -0.01(-0.05%) |
Jan 22, 2020 | 18.53 | 18.61 | 18.53 | 18.61 | 8,160 | +0.14(+0.76%) |
Jan 21, 2020 | 18.52 | 18.59 | 18.46 | 18.47 | 16,010 | -0.03(-0.16%) |
Jan 20, 2020 | 18.49 | 18.50 | 18.45 | 18.50 | 3,898 | +0.07(+0.38%) |
Jan 17, 2020 | 18.49 | 18.50 | 18.41 | 18.43 | 17,619 | -0.06(-0.32%) |
Jan 16, 2020 | 18.48 | 18.49 | 18.48 | 18.49 | 1,300 | +0.02(+0.11%) |
Jan 15, 2020 | 18.45 | 18.51 | 18.45 | 18.47 | 14,704 | +0.02(+0.11%) |
Jan 14, 2020 | 18.40 | 18.45 | 18.40 | 18.45 | 6,676 | +0.04(+0.22%) |
Jan 13, 2020 | 18.39 | 18.45 | 18.39 | 18.41 | 5,309 | -0.11(-0.59%) |
Jan 10, 2020 | 18.40 | 18.52 | 18.40 | 18.52 | 4,259 | +0.05(+0.27%) |
Jan 09, 2020 | 18.43 | 18.47 | 18.43 | 18.47 | 1,740 | +0.12(+0.65%) |
Jan 08, 2020 | 18.43 | 18.43 | 18.35 | 18.35 | 10,218 | -0.05(-0.27%) |
Jan 07, 2020 | 18.46 | 18.46 | 18.39 | 18.40 | 5,216 | +0.01(+0.05%) |
Jan 06, 2020 | 18.52 | 18.52 | 18.39 | 18.39 | 4,316 | +0.01(+0.05%) |
Jan 03, 2020 | 18.57 | 18.57 | 18.38 | 18.38 | 1,026 | +0.02(+0.11%) |
Jan 02, 2020 | 18.41 | 18.50 | 18.35 | 18.36 | 3,653 | -0.05(-0.27%) |
Dec 30, 2019 | 18.41 | 18.41 | 18.41 | 0 | -0.05(-0.27%) | |
Dec 27, 2019 | 18.17 | 18.46 | 18.17 | 18.46 | 2,700 | +0.05(+0.27%) |
Dec 24, 2019 | 18.41 | 18.41 | 18.41 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 18.37 | 18.41 | 18.37 | 18.41 | 300 | +0.17(+0.93%) |
Dec 20, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 200 | -0.14(-0.76%) |
Dec 19, 2019 | 18.25 | 18.38 | 18.25 | 18.38 | 3,665 | +0.07(+0.38%) |
Dec 18, 2019 | 18.30 | 18.38 | 18.30 | 18.31 | 1,251 | +0.03(+0.16%) |
Dec 17, 2019 | 18.44 | 18.44 | 18.27 | 18.28 | 2,800 | -0.07(-0.38%) |
Dec 16, 2019 | 18.42 | 18.42 | 18.29 | 18.35 | 1,398 | +0.07(+0.38%) |
Dec 13, 2019 | 18.39 | 18.39 | 18.28 | 18.28 | 5,100 | -0.11(-0.60%) |
Dec 12, 2019 | 18.29 | 18.39 | 18.28 | 18.39 | 4,365 | +0.00(+0.00%) |
Dec 11, 2019 | 18.41 | 18.41 | 18.33 | 18.39 | 3,516 | -0.01(-0.05%) |
Dec 10, 2019 | 18.32 | 18.40 | 18.32 | 18.40 | 710 | +0.05(+0.27%) |
Dec 09, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 2,106 | -0.10(-0.54%) |
Dec 06, 2019 | 18.30 | 18.48 | 18.30 | 18.45 | 6,679 | +0.01(+0.05%) |
Dec 05, 2019 | 18.33 | 18.44 | 18.27 | 18.44 | 24,896 | +0.06(+0.33%) |
Dec 04, 2019 | 18.38 | 18.43 | 18.38 | 18.38 | 4,621 | +0.02(+0.11%) |
Dec 03, 2019 | 18.36 | 18.39 | 18.36 | 18.36 | 1,197 | -0.01(-0.05%) |