Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.19 | 19.21 | 18.26 | 18.74 | 4,748,472 | -0.70(-3.58%) |
Feb 27, 2020 | 19.15 | 19.57 | 18.89 | 19.44 | 3,967,223 | +0.23(+1.18%) |
Feb 26, 2020 | 18.82 | 19.34 | 18.68 | 19.21 | 3,206,757 | +0.49(+2.63%) |
Feb 25, 2020 | 18.96 | 19.05 | 18.67 | 18.72 | 1,113,514 | -0.26(-1.36%) |
Feb 24, 2020 | 18.82 | 19.07 | 18.79 | 18.98 | 1,400,482 | -0.06(-0.32%) |
Feb 21, 2020 | 19.11 | 19.17 | 18.98 | 19.04 | 1,442,170 | -0.13(-0.68%) |
Feb 20, 2020 | 19.15 | 19.18 | 19.05 | 19.17 | 1,253,324 | +0.03(+0.18%) |
Feb 19, 2020 | 19.23 | 19.30 | 19.12 | 19.13 | 1,011,644 | -0.10(-0.54%) |
Feb 18, 2020 | 19.36 | 19.42 | 19.22 | 19.23 | 2,310,835 | -0.20(-1.02%) |
Feb 14, 2020 | 19.33 | 19.48 | 19.26 | 19.43 | 1,010,504 | +0.11(+0.58%) |
Feb 13, 2020 | 19.13 | 19.37 | 19.05 | 19.32 | 1,215,599 | +0.11(+0.58%) |
Feb 12, 2020 | 19.32 | 19.36 | 19.20 | 19.21 | 1,178,184 | -0.12(-0.63%) |
Feb 11, 2020 | 19.31 | 19.39 | 19.22 | 19.33 | 869,586 | +0.01(+0.05%) |
Feb 10, 2020 | 19.25 | 19.39 | 19.11 | 19.32 | 1,559,631 | +0.08(+0.40%) |
Feb 07, 2020 | 18.91 | 19.49 | 18.91 | 19.24 | 2,974,383 | +0.38(+2.01%) |
Feb 06, 2020 | 19.24 | 19.76 | 18.74 | 18.86 | 3,498,342 | +0.11(+0.60%) |
Feb 05, 2020 | 18.84 | 18.85 | 18.63 | 18.75 | 1,965,160 | -0.03(-0.18%) |
Feb 04, 2020 | 18.88 | 18.90 | 18.67 | 18.79 | 1,693,113 | +0.00(+0.00%) |
Feb 03, 2020 | 18.61 | 18.82 | 18.60 | 18.79 | 1,054,840 | +0.21(+1.11%) |
Jan 31, 2020 | 18.90 | 18.94 | 18.54 | 18.58 | 1,014,328 | -0.38(-2.00%) |
Jan 30, 2020 | 18.85 | 18.96 | 18.75 | 18.96 | 974,201 | +0.16(+0.87%) |
Jan 29, 2020 | 18.63 | 18.84 | 18.54 | 18.79 | 1,073,428 | +0.17(+0.93%) |
Jan 28, 2020 | 18.80 | 18.86 | 18.57 | 18.62 | 983,325 | -0.21(-1.10%) |
Jan 27, 2020 | 18.65 | 18.92 | 18.63 | 18.83 | 1,158,114 | +0.14(+0.74%) |
Jan 24, 2020 | 18.90 | 18.90 | 18.53 | 18.69 | 1,220,485 | -0.11(-0.60%) |
Jan 23, 2020 | 18.71 | 18.96 | 18.57 | 18.80 | 1,577,501 | +0.03(+0.18%) |
Jan 22, 2020 | 19.06 | 19.11 | 18.73 | 18.77 | 2,037,809 | -0.23(-1.23%) |
Jan 21, 2020 | 19.09 | 19.11 | 18.91 | 19.00 | 953,944 | -0.08(-0.41%) |
Jan 17, 2020 | 19.13 | 19.16 | 19.01 | 19.08 | 694,374 | -0.03(-0.18%) |
Jan 16, 2020 | 19.03 | 19.11 | 18.98 | 19.11 | 927,565 | +0.12(+0.64%) |
Jan 15, 2020 | 18.98 | 19.06 | 18.92 | 18.99 | 1,267,762 | +0.06(+0.32%) |
Jan 14, 2020 | 18.97 | 19.03 | 18.83 | 18.93 | 1,217,156 | +0.00(+0.00%) |
Jan 13, 2020 | 18.83 | 18.98 | 18.82 | 18.93 | 1,181,619 | +0.15(+0.78%) |
Jan 10, 2020 | 18.68 | 18.82 | 18.62 | 18.79 | 1,368,584 | +0.13(+0.69%) |
Jan 09, 2020 | 18.41 | 18.69 | 18.32 | 18.66 | 1,425,794 | +0.27(+1.45%) |
Jan 08, 2020 | 18.55 | 18.64 | 18.37 | 18.39 | 1,434,315 | -0.14(-0.74%) |
Jan 07, 2020 | 18.45 | 18.56 | 18.29 | 18.53 | 1,503,028 | +0.08(+0.42%) |
Jan 06, 2020 | 18.41 | 18.57 | 18.28 | 18.45 | 2,115,324 | +0.03(+0.14%) |
Jan 03, 2020 | 18.34 | 18.45 | 18.24 | 18.42 | 996,250 | +0.09(+0.52%) |
Jan 02, 2020 | 18.79 | 18.83 | 18.26 | 18.33 | 1,097,492 | -0.43(-2.30%) |
Dec 31, 2019 | 18.71 | 18.78 | 18.62 | 18.76 | 1,628,511 | +0.01(+0.05%) |
Dec 30, 2019 | 18.67 | 18.76 | 18.63 | 18.75 | 615,025 | -0.01(-0.05%) |
Dec 27, 2019 | 18.86 | 18.86 | 18.70 | 18.76 | 833,898 | -0.06(-0.32%) |
Dec 26, 2019 | 18.84 | 18.87 | 18.73 | 18.82 | 1,247,321 | -0.01(-0.05%) |
Dec 24, 2019 | 18.89 | 18.90 | 18.80 | 18.83 | 310,799 | -0.07(-0.37%) |
Dec 23, 2019 | 19.12 | 19.19 | 18.79 | 18.90 | 1,253,095 | -0.16(-0.82%) |
Dec 20, 2019 | 18.79 | 19.08 | 18.72 | 19.05 | 3,904,927 | +0.42(+2.27%) |
Dec 19, 2019 | 18.63 | 18.73 | 18.58 | 18.63 | 880,210 | +0.05(+0.28%) |
Dec 18, 2019 | 18.55 | 18.62 | 18.48 | 18.58 | 821,288 | +0.03(+0.19%) |
Dec 17, 2019 | 18.51 | 18.59 | 18.44 | 18.54 | 921,801 | +0.00(+0.00%) |
Dec 16, 2019 | 18.52 | 18.60 | 18.49 | 18.54 | 1,844,317 | +0.03(+0.19%) |
Dec 13, 2019 | 18.34 | 18.52 | 18.24 | 18.51 | 1,795,615 | +0.14(+0.75%) |
Dec 12, 2019 | 18.48 | 18.51 | 18.32 | 18.37 | 1,187,960 | -0.21(-1.11%) |
Dec 11, 2019 | 18.56 | 18.64 | 18.48 | 18.58 | 892,212 | -0.03(-0.19%) |
Dec 10, 2019 | 18.80 | 18.86 | 18.60 | 18.61 | 1,025,278 | -0.21(-1.10%) |
Dec 09, 2019 | 18.96 | 18.97 | 18.77 | 18.82 | 867,536 | -0.09(-0.46%) |
Dec 06, 2019 | 18.86 | 18.94 | 18.86 | 18.91 | 1,126,272 | +0.08(+0.41%) |
Dec 05, 2019 | 18.67 | 18.84 | 18.67 | 18.83 | 1,480,684 | +0.11(+0.60%) |
Dec 04, 2019 | 18.53 | 18.73 | 18.46 | 18.72 | 1,888,379 | +0.15(+0.79%) |
Dec 03, 2019 | 18.60 | 18.67 | 18.46 | 18.57 | 685,401 | -0.03(-0.19%) |