Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.02 | 16.05 | 15.66 | 15.66 | 56,429 | -0.41(-2.55%) |
Feb 27, 2020 | 16.18 | 16.33 | 16.01 | 16.07 | 41,136 | -0.15(-0.94%) |
Feb 26, 2020 | 16.46 | 16.47 | 16.17 | 16.22 | 41,857 | -0.23(-1.41%) |
Feb 25, 2020 | 16.74 | 16.77 | 16.38 | 16.46 | 26,378 | -0.20(-1.20%) |
Feb 24, 2020 | 16.75 | 16.75 | 16.64 | 16.66 | 21,803 | +0.10(+0.58%) |
Feb 21, 2020 | 16.66 | 16.69 | 16.56 | 16.56 | 23,917 | -0.02(-0.15%) |
Feb 20, 2020 | 16.67 | 16.67 | 16.57 | 16.59 | 29,477 | +0.00(+0.00%) |
Feb 19, 2020 | 16.63 | 16.70 | 16.56 | 16.59 | 25,245 | +0.02(+0.15%) |
Feb 18, 2020 | 16.62 | 16.75 | 16.56 | 16.56 | 42,607 | -0.03(-0.19%) |
Feb 14, 2020 | 16.69 | 16.70 | 16.59 | 16.59 | 17,190 | -0.07(-0.43%) |
Feb 13, 2020 | 16.65 | 16.70 | 16.56 | 16.67 | 26,193 | +0.06(+0.34%) |
Feb 12, 2020 | 16.66 | 16.72 | 16.57 | 16.61 | 32,826 | +0.03(+0.17%) |
Feb 11, 2020 | 16.71 | 16.71 | 16.56 | 16.58 | 18,197 | -0.06(-0.39%) |
Feb 10, 2020 | 16.60 | 16.76 | 16.57 | 16.64 | 28,147 | +0.06(+0.34%) |
Feb 07, 2020 | 16.62 | 16.85 | 16.50 | 16.59 | 32,241 | -0.13(-0.77%) |
Feb 06, 2020 | 16.43 | 16.75 | 16.40 | 16.72 | 28,159 | +0.32(+1.95%) |
Feb 05, 2020 | 16.33 | 16.48 | 16.33 | 16.40 | 15,479 | +0.07(+0.44%) |
Feb 04, 2020 | 16.49 | 16.50 | 16.31 | 16.32 | 23,051 | -0.17(-1.02%) |
Feb 03, 2020 | 16.31 | 16.49 | 16.20 | 16.49 | 21,565 | +0.22(+1.38%) |
Jan 31, 2020 | 16.32 | 16.32 | 16.19 | 16.27 | 33,990 | -0.03(-0.20%) |
Jan 30, 2020 | 16.25 | 16.31 | 16.22 | 16.30 | 21,021 | +0.11(+0.69%) |
Jan 29, 2020 | 16.31 | 16.32 | 16.18 | 16.19 | 37,533 | -0.06(-0.34%) |
Jan 28, 2020 | 16.20 | 16.24 | 16.20 | 16.24 | 24,602 | +0.05(+0.30%) |
Jan 27, 2020 | 16.26 | 16.32 | 16.15 | 16.20 | 29,260 | -0.06(-0.39%) |
Jan 24, 2020 | 16.27 | 16.27 | 16.12 | 16.26 | 31,116 | +0.04(+0.25%) |
Jan 23, 2020 | 16.22 | 16.27 | 16.16 | 16.22 | 34,660 | +0.03(+0.20%) |
Jan 22, 2020 | 16.03 | 16.19 | 16.02 | 16.19 | 25,450 | +0.21(+1.30%) |
Jan 21, 2020 | 16.01 | 16.04 | 15.96 | 15.98 | 41,172 | -0.02(-0.15%) |
Jan 17, 2020 | 15.97 | 16.04 | 15.92 | 16.00 | 39,489 | +0.04(+0.25%) |
Jan 16, 2020 | 16.01 | 16.07 | 15.94 | 15.96 | 34,060 | -0.06(-0.40%) |
Jan 15, 2020 | 15.98 | 16.13 | 15.92 | 16.03 | 30,430 | +0.08(+0.50%) |
Jan 14, 2020 | 15.92 | 16.00 | 15.92 | 15.95 | 28,342 | +0.03(+0.18%) |
Jan 13, 2020 | 15.96 | 15.98 | 15.90 | 15.92 | 41,408 | -0.04(-0.25%) |
Jan 10, 2020 | 15.89 | 15.98 | 15.85 | 15.96 | 38,366 | +0.10(+0.60%) |
Jan 09, 2020 | 15.81 | 15.93 | 15.81 | 15.86 | 25,725 | +0.02(+0.15%) |
Jan 08, 2020 | 15.87 | 15.92 | 15.82 | 15.84 | 31,298 | -0.04(-0.23%) |
Jan 07, 2020 | 15.78 | 15.90 | 15.78 | 15.88 | 26,855 | +0.06(+0.35%) |
Jan 06, 2020 | 15.96 | 15.97 | 15.77 | 15.82 | 50,779 | -0.13(-0.82%) |
Jan 03, 2020 | 16.03 | 16.04 | 15.85 | 15.95 | 63,317 | -0.06(-0.35%) |
Jan 02, 2020 | 16.57 | 16.57 | 16.00 | 16.01 | 73,346 | -0.58(-3.51%) |
Dec 31, 2019 | 16.54 | 16.61 | 16.39 | 16.59 | 55,794 | +0.26(+1.61%) |
Dec 30, 2019 | 16.26 | 16.33 | 16.03 | 16.33 | 19,273 | +0.02(+0.10%) |
Dec 27, 2019 | 16.02 | 16.31 | 15.99 | 16.31 | 20,437 | +0.37(+2.30%) |
Dec 26, 2019 | 15.87 | 15.94 | 15.76 | 15.94 | 15,997 | +0.12(+0.76%) |
Dec 24, 2019 | 15.77 | 15.86 | 15.75 | 15.82 | 6,770 | +0.14(+0.86%) |
Dec 23, 2019 | 15.82 | 15.82 | 15.69 | 15.69 | 24,597 | -0.16(-1.01%) |
Dec 20, 2019 | 15.86 | 15.86 | 15.69 | 15.85 | 37,363 | +0.11(+0.71%) |
Dec 19, 2019 | 15.72 | 15.78 | 15.64 | 15.74 | 34,853 | +0.02(+0.15%) |
Dec 18, 2019 | 15.78 | 15.78 | 15.64 | 15.71 | 25,256 | -0.06(-0.35%) |
Dec 17, 2019 | 15.85 | 15.87 | 15.66 | 15.77 | 61,897 | -0.11(-0.70%) |
Dec 16, 2019 | 15.83 | 15.90 | 15.81 | 15.88 | 33,087 | +0.05(+0.30%) |
Dec 13, 2019 | 15.91 | 15.94 | 15.76 | 15.83 | 42,880 | -0.05(-0.30%) |
Dec 12, 2019 | 15.86 | 15.98 | 15.82 | 15.88 | 50,229 | +0.30(+1.95%) |
Dec 11, 2019 | 15.53 | 15.63 | 15.50 | 15.58 | 43,993 | +0.05(+0.32%) |
Dec 10, 2019 | 15.77 | 15.82 | 15.50 | 15.53 | 51,074 | -0.23(-1.48%) |
Dec 09, 2019 | 15.84 | 15.89 | 15.68 | 15.76 | 50,081 | -0.12(-0.73%) |
Dec 06, 2019 | 15.72 | 15.91 | 15.72 | 15.87 | 17,648 | +0.10(+0.64%) |
Dec 05, 2019 | 15.87 | 16.06 | 15.77 | 15.77 | 25,188 | -0.19(-1.17%) |
Dec 04, 2019 | 15.68 | 16.08 | 15.66 | 15.96 | 40,487 | +0.14(+0.88%) |
Dec 03, 2019 | 15.45 | 15.82 | 15.45 | 15.82 | 39,750 | +0.37(+2.41%) |