Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.59 | 16.97 | 16.59 | 16.95 | 36,780 | -0.20(-1.15%) |
Feb 27, 2020 | 17.28 | 17.35 | 17.15 | 17.15 | 43,164 | -0.37(-2.09%) |
Feb 26, 2020 | 17.65 | 17.70 | 17.44 | 17.51 | 56,697 | +0.08(+0.47%) |
Feb 25, 2020 | 17.73 | 17.74 | 17.40 | 17.43 | 20,707 | -0.18(-1.02%) |
Feb 24, 2020 | 17.61 | 17.70 | 17.56 | 17.61 | 13,739 | -0.67(-3.65%) |
Feb 21, 2020 | 18.24 | 18.31 | 18.21 | 18.28 | 15,814 | -0.01(-0.03%) |
Feb 20, 2020 | 18.39 | 18.49 | 18.24 | 18.28 | 88,753 | -0.27(-1.46%) |
Feb 19, 2020 | 18.58 | 18.60 | 18.52 | 18.55 | 13,517 | +0.03(+0.18%) |
Feb 18, 2020 | 18.53 | 18.58 | 18.52 | 18.52 | 3,063 | -0.08(-0.41%) |
Feb 14, 2020 | 18.60 | 18.60 | 18.56 | 18.60 | 6,589 | -0.02(-0.09%) |
Feb 13, 2020 | 18.76 | 18.76 | 18.61 | 18.61 | 1,975 | -0.13(-0.71%) |
Feb 12, 2020 | 18.67 | 18.86 | 18.16 | 18.75 | 23,546 | +0.19(+1.03%) |
Feb 11, 2020 | 18.65 | 18.67 | 18.55 | 18.55 | 9,649 | +0.11(+0.62%) |
Feb 10, 2020 | 18.36 | 18.44 | 18.36 | 18.44 | 4,078 | +0.09(+0.47%) |
Feb 07, 2020 | 18.44 | 18.44 | 18.34 | 18.35 | 4,073 | -0.23(-1.21%) |
Feb 06, 2020 | 18.66 | 18.67 | 18.52 | 18.58 | 10,100 | +0.00(+0.00%) |
Feb 05, 2020 | 18.64 | 18.64 | 18.55 | 18.58 | 5,058 | +0.15(+0.79%) |
Feb 04, 2020 | 18.32 | 18.57 | 18.32 | 18.43 | 3,040 | +0.34(+1.85%) |
Feb 03, 2020 | 18.14 | 18.14 | 18.09 | 18.10 | 2,548 | +0.14(+0.76%) |
Jan 31, 2020 | 18.12 | 18.12 | 17.93 | 17.96 | 1,317 | -0.35(-1.91%) |
Jan 30, 2020 | 18.30 | 18.33 | 18.12 | 18.31 | 46,482 | -0.33(-1.75%) |
Jan 29, 2020 | 18.66 | 18.67 | 18.64 | 18.64 | 6,227 | +0.06(+0.31%) |
Jan 28, 2020 | 18.48 | 18.63 | 18.48 | 18.58 | 7,624 | +0.08(+0.41%) |
Jan 27, 2020 | 18.45 | 18.56 | 18.43 | 18.50 | 13,670 | -0.54(-2.85%) |
Jan 24, 2020 | 19.26 | 19.26 | 19.00 | 19.05 | 18,570 | -0.17(-0.88%) |
Jan 23, 2020 | 18.98 | 19.22 | 18.98 | 19.22 | 13,110 | -0.12(-0.61%) |
Jan 22, 2020 | 19.39 | 19.39 | 19.31 | 19.34 | 5,266 | +0.12(+0.63%) |
Jan 21, 2020 | 19.36 | 19.36 | 19.21 | 19.21 | 100,326 | -0.48(-2.42%) |
Jan 17, 2020 | 19.65 | 19.72 | 19.62 | 19.69 | 5,271 | +0.15(+0.76%) |
Jan 16, 2020 | 19.53 | 19.59 | 19.50 | 19.54 | 13,323 | +0.11(+0.56%) |
Jan 15, 2020 | 19.57 | 19.57 | 19.43 | 19.43 | 22,423 | -0.13(-0.65%) |
Jan 14, 2020 | 19.62 | 19.62 | 19.53 | 19.56 | 5,052 | -0.11(-0.55%) |
Jan 13, 2020 | 19.54 | 19.72 | 19.54 | 19.67 | 13,779 | +0.28(+1.44%) |
Jan 10, 2020 | 19.41 | 19.48 | 19.36 | 19.39 | 9,344 | +0.13(+0.69%) |
Jan 09, 2020 | 19.29 | 19.30 | 19.26 | 19.26 | 23,748 | +0.08(+0.39%) |
Jan 08, 2020 | 19.24 | 19.29 | 19.18 | 19.18 | 5,500 | +0.00(+0.00%) |
Jan 07, 2020 | 19.17 | 19.18 | 19.14 | 19.18 | 1,673 | -0.03(-0.13%) |
Jan 06, 2020 | 19.21 | 19.22 | 19.16 | 19.21 | 7,148 | -0.10(-0.52%) |
Jan 03, 2020 | 19.38 | 19.40 | 19.31 | 19.31 | 5,750 | -0.33(-1.70%) |
Jan 02, 2020 | 19.58 | 19.64 | 19.58 | 19.64 | 1,317 | +0.29(+1.48%) |
Dec 31, 2019 | 19.37 | 19.37 | 19.28 | 19.35 | 2,755 | +0.08(+0.41%) |
Dec 30, 2019 | 19.36 | 19.37 | 19.28 | 19.28 | 7,395 | -0.00(-0.02%) |
Dec 27, 2019 | 19.36 | 19.41 | 19.22 | 19.28 | 19,289 | -0.04(-0.22%) |
Dec 26, 2019 | 19.19 | 19.36 | 19.19 | 19.32 | 4,847 | +0.12(+0.61%) |
Dec 24, 2019 | 19.23 | 19.31 | 19.21 | 19.21 | 5,870 | +0.02(+0.09%) |
Dec 23, 2019 | 19.11 | 19.30 | 19.11 | 19.19 | 18,778 | +0.04(+0.22%) |
Dec 20, 2019 | 19.20 | 19.25 | 19.11 | 19.15 | 17,851 | -0.05(-0.25%) |
Dec 19, 2019 | 19.08 | 19.20 | 18.33 | 19.20 | 14,567 | +0.05(+0.25%) |
Dec 18, 2019 | 19.17 | 19.20 | 19.14 | 19.15 | 49,566 | -0.00(-0.02%) |
Dec 17, 2019 | 19.12 | 19.15 | 19.11 | 19.15 | 1,345 | +0.13(+0.66%) |
Dec 16, 2019 | 19.05 | 19.06 | 19.02 | 19.02 | 8,714 | +0.13(+0.69%) |
Dec 13, 2019 | 18.94 | 18.94 | 18.83 | 18.89 | 10,923 | +0.04(+0.21%) |
Dec 12, 2019 | 18.72 | 18.86 | 18.72 | 18.86 | 12,836 | +0.29(+1.59%) |
Dec 11, 2019 | 18.44 | 18.56 | 18.44 | 18.56 | 35,085 | +0.17(+0.93%) |
Dec 10, 2019 | 18.41 | 18.42 | 18.37 | 18.39 | 6,061 | +0.04(+0.22%) |
Dec 09, 2019 | 18.41 | 18.45 | 18.35 | 18.35 | 8,523 | -0.09(-0.49%) |
Dec 06, 2019 | 18.45 | 18.49 | 18.31 | 18.44 | 7,363 | +0.08(+0.44%) |
Dec 05, 2019 | 18.37 | 18.37 | 18.28 | 18.36 | 24,069 | +0.06(+0.33%) |
Dec 04, 2019 | 18.27 | 18.32 | 18.27 | 18.30 | 16,479 | +0.13(+0.71%) |
Dec 03, 2019 | 18.14 | 18.17 | 18.10 | 18.17 | 8,728 | -0.08(-0.42%) |