Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.08 | 17.36 | 17.02 | 17.36 | 5,223 | -0.16(-0.92%) |
Feb 27, 2020 | 17.68 | 17.81 | 17.52 | 17.52 | 12,097 | -0.35(-1.94%) |
Feb 26, 2020 | 17.98 | 18.00 | 17.86 | 17.86 | 685 | +0.23(+1.32%) |
Feb 25, 2020 | 18.00 | 18.04 | 17.63 | 17.63 | 2,779 | -0.01(-0.06%) |
Feb 24, 2020 | 17.54 | 17.72 | 17.54 | 17.64 | 12,058 | -0.92(-4.95%) |
Feb 21, 2020 | 18.66 | 18.72 | 18.56 | 18.56 | 1,958 | -0.30(-1.61%) |
Feb 20, 2020 | 18.87 | 18.96 | 18.75 | 18.87 | 2,996 | -0.55(-2.81%) |
Feb 19, 2020 | 19.40 | 19.46 | 19.40 | 19.41 | 620 | -0.04(-0.21%) |
Feb 18, 2020 | 19.41 | 19.47 | 19.37 | 19.45 | 4,257 | -0.29(-1.48%) |
Feb 14, 2020 | 19.95 | 19.95 | 19.68 | 19.75 | 1,850 | +0.09(+0.48%) |
Feb 13, 2020 | 19.68 | 19.68 | 19.65 | 19.65 | 198 | -0.24(-1.22%) |
Feb 12, 2020 | 19.94 | 19.94 | 19.89 | 19.89 | 2,152 | +0.30(+1.55%) |
Feb 11, 2020 | 19.73 | 19.73 | 19.58 | 19.59 | 9,910 | +0.24(+1.23%) |
Feb 10, 2020 | 19.32 | 19.35 | 19.29 | 19.35 | 1,545 | +0.15(+0.77%) |
Feb 07, 2020 | 19.23 | 19.23 | 19.12 | 19.20 | 2,829 | -0.33(-1.68%) |
Feb 06, 2020 | 19.53 | 19.55 | 19.53 | 19.53 | 541 | +0.28(+1.47%) |
Feb 05, 2020 | 19.22 | 19.25 | 19.22 | 19.25 | 356 | +0.19(+1.01%) |
Feb 04, 2020 | 19.11 | 19.17 | 19.06 | 19.06 | 4,628 | +0.46(+2.49%) |
Feb 03, 2020 | 18.54 | 18.65 | 18.54 | 18.59 | 4,195 | +0.33(+1.79%) |
Jan 31, 2020 | 18.52 | 18.52 | 18.21 | 18.27 | 3,700 | -0.64(-3.40%) |
Jan 30, 2020 | 18.84 | 18.91 | 18.66 | 18.91 | 8,670 | -0.36(-1.88%) |
Jan 29, 2020 | 19.29 | 19.29 | 19.27 | 19.27 | 458 | -0.01(-0.07%) |
Jan 28, 2020 | 19.29 | 19.34 | 19.27 | 19.29 | 2,836 | +0.07(+0.38%) |
Jan 27, 2020 | 19.05 | 19.30 | 19.05 | 19.21 | 11,199 | -0.69(-3.46%) |
Jan 24, 2020 | 20.09 | 20.10 | 19.90 | 19.90 | 3,700 | -0.10(-0.50%) |
Jan 23, 2020 | 19.95 | 20.13 | 19.92 | 20.00 | 4,778 | -0.17(-0.82%) |
Jan 22, 2020 | 20.22 | 20.32 | 20.14 | 20.17 | 13,891 | +0.29(+1.45%) |
Jan 21, 2020 | 20.05 | 20.05 | 19.88 | 19.88 | 7,075 | -0.37(-1.84%) |
Jan 17, 2020 | 20.30 | 20.30 | 20.22 | 20.25 | 26,227 | -0.03(-0.13%) |
Jan 16, 2020 | 20.34 | 20.34 | 20.21 | 20.28 | 3,517 | +0.27(+1.33%) |
Jan 15, 2020 | 20.14 | 20.15 | 20.01 | 20.01 | 10,831 | -0.23(-1.14%) |
Jan 14, 2020 | 20.14 | 20.24 | 20.11 | 20.24 | 6,407 | -0.04(-0.17%) |
Jan 13, 2020 | 20.00 | 20.28 | 20.00 | 20.28 | 6,787 | +0.44(+2.20%) |
Jan 10, 2020 | 19.83 | 19.90 | 19.83 | 19.84 | 2,176 | +0.22(+1.10%) |
Jan 09, 2020 | 19.68 | 19.68 | 19.59 | 19.62 | 48,395 | +0.17(+0.87%) |
Jan 08, 2020 | 19.44 | 19.63 | 19.32 | 19.45 | 109,987 | -0.05(-0.28%) |
Jan 07, 2020 | 19.49 | 19.56 | 19.48 | 19.51 | 1,911 | +0.21(+1.10%) |
Jan 06, 2020 | 19.29 | 19.41 | 19.29 | 19.30 | 7,592 | -0.15(-0.78%) |
Jan 03, 2020 | 19.51 | 19.51 | 19.42 | 19.45 | 6,420 | -0.26(-1.32%) |
Jan 02, 2020 | 19.78 | 19.78 | 19.60 | 19.71 | 86,800 | -0.20(-1.02%) |
Dec 31, 2019 | 19.91 | 19.91 | 19.87 | 19.91 | 9,032 | +0.06(+0.33%) |
Dec 30, 2019 | 19.88 | 19.91 | 19.85 | 19.85 | 5,183 | -0.07(-0.35%) |
Dec 27, 2019 | 19.92 | 19.92 | 19.88 | 19.92 | 544 | +0.25(+1.26%) |
Dec 26, 2019 | 19.67 | 19.67 | 19.66 | 19.67 | 2,396 | +0.12(+0.63%) |
Dec 24, 2019 | 19.55 | 19.56 | 19.49 | 19.55 | 3,700 | -0.15(-0.74%) |
Dec 23, 2019 | 19.75 | 19.75 | 19.66 | 19.69 | 3,978 | -0.10(-0.50%) |
Dec 20, 2019 | 19.69 | 19.79 | 19.69 | 19.79 | 7,400 | +0.17(+0.87%) |
Dec 19, 2019 | 19.55 | 19.62 | 19.49 | 19.62 | 1,762 | +0.07(+0.33%) |
Dec 18, 2019 | 19.55 | 19.56 | 19.49 | 19.56 | 7,904 | -0.02(-0.09%) |
Dec 17, 2019 | 19.49 | 19.59 | 19.49 | 19.58 | 17,348 | +0.30(+1.53%) |
Dec 16, 2019 | 19.30 | 19.34 | 19.28 | 19.28 | 2,519 | +0.20(+1.03%) |
Dec 13, 2019 | 19.06 | 19.08 | 18.90 | 19.08 | 652 | -0.04(-0.23%) |
Dec 12, 2019 | 18.71 | 19.14 | 18.71 | 19.13 | 7,567 | +0.70(+3.81%) |
Dec 11, 2019 | 18.31 | 18.46 | 18.25 | 18.43 | 2,205 | +0.19(+1.05%) |
Dec 10, 2019 | 18.22 | 18.23 | 18.22 | 18.23 | 3,391 | +0.17(+0.92%) |
Dec 09, 2019 | 18.14 | 18.14 | 18.07 | 18.07 | 1,465 | -0.16(-0.86%) |
Dec 06, 2019 | 18.16 | 18.25 | 18.16 | 18.22 | 4,774 | +0.26(+1.42%) |
Dec 05, 2019 | 17.92 | 17.97 | 17.92 | 17.97 | 410 | -0.06(-0.35%) |
Dec 04, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 22 | +0.08(+0.44%) |
Dec 03, 2019 | 17.91 | 17.95 | 17.91 | 17.95 | 1,443 | -0.21(-1.16%) |