Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.30 | 18.66 | 18.30 | 18.66 | 1,032 | -0.23(-1.21%) |
Feb 27, 2020 | 18.97 | 18.99 | 18.82 | 18.89 | 1,738 | -0.42(-2.18%) |
Feb 26, 2020 | 19.27 | 19.51 | 19.27 | 19.31 | 1,432 | +0.22(+1.17%) |
Feb 25, 2020 | 19.80 | 19.80 | 19.08 | 19.08 | 684 | +0.26(+1.39%) |
Feb 24, 2020 | 18.83 | 18.83 | 18.82 | 18.82 | 166 | -0.86(-4.36%) |
Feb 21, 2020 | 19.70 | 19.72 | 19.68 | 19.68 | 309 | +0.14(+0.73%) |
Feb 20, 2020 | 19.74 | 19.77 | 19.54 | 19.54 | 1,859 | +0.16(+0.80%) |
Feb 19, 2020 | 19.36 | 19.41 | 19.36 | 19.38 | 648 | +0.27(+1.42%) |
Feb 18, 2020 | 19.09 | 19.13 | 19.09 | 19.11 | 1,249 | +0.10(+0.51%) |
Feb 14, 2020 | 19.18 | 19.18 | 19.02 | 19.02 | 1,135 | -0.17(-0.91%) |
Feb 13, 2020 | 19.28 | 19.28 | 19.19 | 19.19 | 750 | -0.37(-1.88%) |
Feb 12, 2020 | 19.61 | 19.61 | 19.56 | 19.56 | 1,032 | +0.47(+2.44%) |
Feb 11, 2020 | 19.23 | 19.23 | 19.09 | 19.09 | 670 | +0.18(+0.97%) |
Feb 10, 2020 | 18.98 | 18.98 | 18.91 | 18.91 | 413 | +0.44(+2.36%) |
Feb 07, 2020 | 18.47 | 18.47 | 18.47 | 18.47 | 309 | -0.21(-1.14%) |
Feb 06, 2020 | 18.83 | 18.83 | 18.69 | 18.69 | 2,266 | -0.15(-0.77%) |
Feb 05, 2020 | 18.99 | 18.99 | 18.83 | 18.83 | 1,174 | +0.25(+1.36%) |
Feb 04, 2020 | 18.61 | 18.80 | 18.58 | 18.58 | 1,760 | +1.09(+6.26%) |
Feb 03, 2020 | 17.49 | 17.49 | 17.49 | 17.49 | 317 | +0.24(+1.40%) |
Jan 31, 2020 | 17.24 | 17.24 | 17.24 | 17.24 | 103 | -0.51(-2.89%) |
Jan 30, 2020 | 17.76 | 17.76 | 17.76 | 17.76 | 9 | -0.24(-1.35%) |
Jan 29, 2020 | 18.00 | 18.00 | 18.00 | 18.00 | 7 | +0.16(+0.87%) |
Jan 28, 2020 | 17.61 | 17.90 | 17.61 | 17.84 | 1,374 | +0.12(+0.66%) |
Jan 27, 2020 | 17.44 | 17.95 | 17.44 | 17.73 | 1,976 | -0.97(-5.18%) |
Jan 24, 2020 | 19.17 | 19.17 | 18.70 | 18.70 | 516 | -0.14(-0.72%) |
Jan 23, 2020 | 18.78 | 18.85 | 18.78 | 18.83 | 563 | -0.42(-2.20%) |
Jan 22, 2020 | 19.39 | 19.39 | 19.26 | 19.26 | 513 | +0.09(+0.46%) |
Jan 21, 2020 | 19.13 | 19.26 | 19.13 | 19.17 | 1,224 | -0.43(-2.19%) |
Jan 17, 2020 | 19.61 | 19.61 | 19.55 | 19.60 | 1,238 | +0.32(+1.64%) |
Jan 16, 2020 | 19.35 | 19.35 | 19.27 | 19.28 | 289 | +0.12(+0.61%) |
Jan 15, 2020 | 19.16 | 19.16 | 19.16 | 19.16 | 61 | +0.20(+1.06%) |
Jan 14, 2020 | 18.75 | 18.96 | 18.75 | 18.96 | 4,284 | +0.01(+0.03%) |
Jan 13, 2020 | 18.96 | 18.96 | 18.96 | 18.96 | 363 | +0.58(+3.16%) |
Jan 10, 2020 | 18.38 | 18.38 | 18.38 | 18.38 | 206 | +0.00(+0.00%) |
Jan 09, 2020 | 18.41 | 18.41 | 18.38 | 18.38 | 745 | +0.21(+1.16%) |
Jan 08, 2020 | 18.08 | 18.22 | 18.08 | 18.17 | 206 | +0.09(+0.51%) |
Jan 07, 2020 | 18.20 | 18.20 | 18.07 | 18.07 | 1,937 | -0.09(-0.49%) |
Jan 06, 2020 | 18.16 | 18.16 | 18.16 | 18.16 | 309 | +0.05(+0.27%) |
Jan 03, 2020 | 18.28 | 18.28 | 18.12 | 18.12 | 206 | -0.26(-1.42%) |
Jan 02, 2020 | 18.23 | 18.38 | 18.23 | 18.38 | 490 | +0.44(+2.44%) |
Dec 31, 2019 | 18.01 | 18.01 | 17.94 | 17.94 | 206 | +0.23(+1.28%) |
Dec 30, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 25 | +0.47(+2.72%) |
Dec 27, 2019 | 17.24 | 17.24 | 17.24 | 17.24 | 206 | -0.08(-0.46%) |
Dec 26, 2019 | 17.25 | 17.32 | 17.21 | 17.32 | 9,742 | +0.15(+0.85%) |
Dec 24, 2019 | 17.18 | 17.18 | 17.18 | 17.18 | 328 | +0.08(+0.48%) |
Dec 23, 2019 | 17.00 | 17.09 | 17.00 | 17.09 | 509 | -0.07(-0.43%) |
Dec 20, 2019 | 17.08 | 17.17 | 17.08 | 17.17 | 328 | +0.07(+0.43%) |
Dec 19, 2019 | 17.09 | 17.09 | 17.09 | 17.09 | 279 | -0.08(-0.48%) |
Dec 18, 2019 | 17.18 | 17.18 | 17.18 | 17.18 | 717 | -0.14(-0.79%) |
Dec 17, 2019 | 17.31 | 17.31 | 17.31 | 17.31 | 219 | +0.23(+1.34%) |
Dec 16, 2019 | 17.10 | 17.10 | 17.05 | 17.09 | 606 | +0.38(+2.30%) |
Dec 13, 2019 | 16.59 | 16.70 | 16.59 | 16.70 | 438 | -0.09(-0.54%) |
Dec 12, 2019 | 16.61 | 16.79 | 16.61 | 16.79 | 366 | +0.16(+0.99%) |
Dec 11, 2019 | 16.63 | 16.63 | 16.63 | 16.63 | 271 | +0.10(+0.63%) |
Dec 10, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.04(+0.25%) |
Dec 09, 2019 | 16.39 | 16.48 | 16.39 | 16.48 | 142 | +0.01(+0.03%) |
Dec 06, 2019 | 16.48 | 16.48 | 16.48 | 16.48 | 109 | +0.08(+0.47%) |
Dec 05, 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.05(+0.28%) |
Dec 04, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 1 | +0.20(+1.24%) |
Dec 03, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.03(+0.20%) |