Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.65 | 15.89 | 15.65 | 15.87 | 1,019,507 | +0.03(+0.21%) |
Feb 27, 2020 | 15.91 | 15.96 | 15.84 | 15.84 | 735,838 | -0.18(-1.15%) |
Feb 26, 2020 | 16.02 | 16.07 | 15.99 | 16.02 | 878,224 | +0.00(+0.00%) |
Feb 25, 2020 | 16.13 | 16.13 | 16.00 | 16.02 | 691,283 | -0.08(-0.47%) |
Feb 24, 2020 | 16.10 | 16.12 | 16.06 | 16.10 | 181,599 | -0.11(-0.67%) |
Feb 21, 2020 | 16.20 | 16.21 | 16.18 | 16.21 | 154,403 | +0.01(+0.05%) |
Feb 20, 2020 | 16.18 | 16.21 | 16.17 | 16.20 | 153,412 | +0.00(+0.00%) |
Feb 19, 2020 | 16.20 | 16.20 | 16.18 | 16.20 | 144,745 | +0.01(+0.05%) |
Feb 18, 2020 | 16.18 | 16.19 | 16.16 | 16.19 | 140,027 | +0.01(+0.05%) |
Feb 14, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 105,600 | +0.00(+0.00%) |
Feb 13, 2020 | 16.18 | 16.20 | 16.18 | 16.18 | 141,129 | -0.01(-0.05%) |
Feb 12, 2020 | 16.20 | 16.20 | 16.19 | 16.19 | 139,359 | +0.01(+0.05%) |
Feb 11, 2020 | 16.17 | 16.19 | 16.17 | 16.18 | 356,596 | +0.05(+0.31%) |
Feb 10, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 152,773 | +0.00(+0.00%) |
Feb 07, 2020 | 16.12 | 16.14 | 16.12 | 16.13 | 88,656 | +0.00(+0.00%) |
Feb 06, 2020 | 16.12 | 16.15 | 16.12 | 16.13 | 134,847 | +0.00(+0.00%) |
Feb 05, 2020 | 16.09 | 16.13 | 16.09 | 16.13 | 117,358 | +0.05(+0.31%) |
Feb 04, 2020 | 16.07 | 16.11 | 16.07 | 16.08 | 921,258 | +0.02(+0.10%) |
Feb 03, 2020 | 16.07 | 16.08 | 16.04 | 16.07 | 632,530 | +0.03(+0.16%) |
Jan 31, 2020 | 16.08 | 16.08 | 16.04 | 16.04 | 442,328 | -0.03(-0.21%) |
Jan 30, 2020 | 16.08 | 16.09 | 16.06 | 16.07 | 259,665 | -0.02(-0.10%) |
Jan 29, 2020 | 16.11 | 16.11 | 16.07 | 16.09 | 142,914 | +0.02(+0.10%) |
Jan 28, 2020 | 16.04 | 16.08 | 16.02 | 16.07 | 173,585 | +0.08(+0.52%) |
Jan 27, 2020 | 15.98 | 16.01 | 15.97 | 15.99 | 673,460 | -0.06(-0.37%) |
Jan 24, 2020 | 16.11 | 16.11 | 16.03 | 16.05 | 1,303,955 | -0.06(-0.36%) |
Jan 23, 2020 | 16.10 | 16.13 | 16.09 | 16.11 | 204,772 | -0.01(-0.05%) |
Jan 22, 2020 | 16.12 | 16.13 | 16.11 | 16.12 | 301,696 | -0.02(-0.10%) |
Jan 21, 2020 | 16.15 | 16.15 | 16.12 | 16.13 | 372,095 | -0.01(-0.04%) |
Jan 17, 2020 | 16.16 | 16.16 | 16.13 | 16.14 | 103,667 | -0.01(-0.05%) |
Jan 16, 2020 | 16.13 | 16.15 | 16.12 | 16.15 | 334,711 | +0.02(+0.10%) |
Jan 15, 2020 | 16.13 | 16.14 | 16.12 | 16.13 | 146,910 | +0.00(+0.00%) |
Jan 14, 2020 | 16.12 | 16.14 | 16.11 | 16.13 | 441,406 | +0.01(+0.05%) |
Jan 13, 2020 | 16.10 | 16.12 | 16.10 | 16.12 | 142,483 | +0.01(+0.05%) |
Jan 10, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 339,012 | +0.00(+0.00%) |
Jan 09, 2020 | 16.11 | 16.11 | 16.09 | 16.11 | 163,686 | +0.02(+0.16%) |
Jan 08, 2020 | 16.08 | 16.10 | 16.07 | 16.09 | 203,639 | +0.01(+0.05%) |
Jan 07, 2020 | 16.12 | 16.12 | 16.08 | 16.08 | 215,757 | -0.03(-0.21%) |
Jan 06, 2020 | 16.10 | 16.11 | 16.10 | 16.11 | 558,612 | +0.00(+0.00%) |
Jan 03, 2020 | 16.08 | 16.11 | 16.08 | 16.11 | 1,128,127 | +0.02(+0.16%) |
Jan 02, 2020 | 16.09 | 16.11 | 16.08 | 16.09 | 1,450,639 | +0.00(+0.00%) |
Dec 31, 2019 | 16.08 | 16.09 | 16.06 | 16.09 | 290,650 | +0.02(+0.10%) |
Dec 30, 2019 | 16.08 | 16.08 | 16.05 | 16.07 | 621,223 | -0.01(-0.05%) |
Dec 27, 2019 | 16.06 | 16.08 | 16.06 | 16.08 | 580,822 | +0.02(+0.10%) |
Dec 26, 2019 | 16.06 | 16.08 | 16.06 | 16.06 | 86,497 | +0.02(+0.10%) |
Dec 24, 2019 | 16.06 | 16.06 | 16.04 | 16.05 | 52,910 | -0.01(-0.05%) |
Dec 23, 2019 | 16.08 | 16.08 | 16.04 | 16.06 | 112,489 | -0.00(-0.03%) |
Dec 20, 2019 | 16.06 | 16.07 | 16.04 | 16.06 | 211,630 | +0.00(+0.00%) |
Dec 19, 2019 | 16.05 | 16.07 | 16.04 | 16.06 | 264,187 | -0.01(-0.05%) |
Dec 18, 2019 | 16.04 | 16.07 | 16.03 | 16.07 | 100,968 | +0.02(+0.16%) |
Dec 17, 2019 | 16.00 | 16.05 | 16.00 | 16.04 | 867,165 | +0.03(+0.16%) |
Dec 16, 2019 | 16.00 | 16.02 | 16.00 | 16.02 | 203,363 | +0.03(+0.21%) |
Dec 13, 2019 | 15.99 | 15.99 | 15.98 | 15.99 | 167,310 | +0.02(+0.10%) |
Dec 12, 2019 | 15.97 | 15.99 | 15.95 | 15.97 | 187,332 | +0.01(+0.05%) |
Dec 11, 2019 | 15.93 | 15.96 | 15.92 | 15.96 | 174,788 | +0.02(+0.16%) |
Dec 10, 2019 | 15.93 | 15.94 | 15.90 | 15.94 | 84,783 | +0.02(+0.16%) |
Dec 09, 2019 | 15.91 | 15.91 | 15.90 | 15.91 | 73,171 | +0.01(+0.05%) |
Dec 06, 2019 | 15.90 | 15.90 | 15.89 | 15.90 | 142,208 | +0.03(+0.16%) |
Dec 05, 2019 | 15.88 | 15.89 | 15.86 | 15.88 | 128,719 | -0.01(-0.05%) |
Dec 04, 2019 | 15.86 | 15.89 | 15.84 | 15.89 | 102,643 | +0.03(+0.21%) |
Dec 03, 2019 | 15.81 | 15.85 | 15.81 | 15.85 | 480,398 | +0.01(+0.05%) |