LastChg. % 1DChg. Abs.
17.5920+3.24%+0.5520
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
02/20/202617.054017.790016.828017.5920+3.24%43,9572,502
02/19/202617.136017.136016.660017.0400-1.76%50,4932,998
02/18/202616.272017.346016.272017.3460+6.01%73,6174,334
02/17/202616.094016.362015.968016.3620+1.48%18,7841,168
02/16/202616.072016.124015.886016.1240+0.10%19112
02/13/202615.364016.108015.284016.1080+3.52%35,1162,232
02/12/202616.238016.270015.560015.5600-3.14%18,4101,180
02/11/202617.414017.724016.064016.0640-6.21%36,7602,260
02/10/202617.138017.220017.024017.1280-1.20%684
02/09/202616.878017.336016.566017.3360+7.78%77,8514,606
02/06/202616.200016.862016.084016.0840-2.37%66,5514,020
02/05/202617.592017.692016.292016.4740-4.53%188,35811,328
02/04/202616.336017.696016.336017.2560+8.88%110,8466,426
02/03/202615.492015.980015.492015.8480+3.16%69,4484,368
02/02/202615.546016.016015.362015.3620-5.20%--
01/30/202616.390016.662016.110016.2040-3.11%46,2162,806
01/29/202618.022018.034016.724016.7240-6.74%--
01/28/202617.442018.126017.442017.9320+2.47%714
01/27/202616.906017.500016.668017.5000+0.98%56,7533,368
01/26/202616.508017.330016.230017.3300+3.51%19,8371,168
01/23/202616.122016.742016.092016.7420-1.64%332
01/22/202615.284017.022015.284017.0220+12.76%--
01/21/202614.518015.096014.430015.0960+5.98%--
CSVPDF

Explanations for the displayed values:

Open, High, Low, Last Close:
The value may have been determined by a price without turnover, regardless
of any indication of the number of units traded on the whole day.

Total Value1, Total Volume1: 
Double counting; Total Value and Total Volume of 0 means that no trade took place and therefore a price without turnover can exist.

More details on prices without turnover

Historical data as of the year 2000. The prices are adjusted (amended prices due to corporate actions). 
 

Definitions and formulas