Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.67 | 15.78 | 15.23 | 15.52 | 359,600 | -0.50(-3.12%) |
Feb 27, 2020 | 16.48 | 16.71 | 16.00 | 16.02 | 196,263 | -0.63(-3.78%) |
Feb 26, 2020 | 16.63 | 16.88 | 16.54 | 16.65 | 132,587 | +0.05(+0.30%) |
Feb 25, 2020 | 16.92 | 16.99 | 16.60 | 16.60 | 141,246 | -0.31(-1.83%) |
Feb 24, 2020 | 16.95 | 17.09 | 15.52 | 16.91 | 126,758 | -0.30(-1.74%) |
Feb 21, 2020 | 17.25 | 17.26 | 17.12 | 17.21 | 113,000 | -0.03(-0.17%) |
Feb 20, 2020 | 17.06 | 17.25 | 17.06 | 17.24 | 110,138 | +0.15(+0.88%) |
Feb 19, 2020 | 17.17 | 17.26 | 16.98 | 17.09 | 102,944 | -0.06(-0.35%) |
Feb 18, 2020 | 17.09 | 17.18 | 16.28 | 17.15 | 114,321 | +0.00(+0.00%) |
Feb 14, 2020 | 17.30 | 17.30 | 16.60 | 17.15 | 121,700 | -0.15(-0.87%) |
Feb 13, 2020 | 17.26 | 17.32 | 17.20 | 17.30 | 123,996 | +0.00(+0.00%) |
Feb 12, 2020 | 17.34 | 17.34 | 17.10 | 17.30 | 112,512 | +0.00(+0.00%) |
Feb 11, 2020 | 17.25 | 17.30 | 17.20 | 17.30 | 101,103 | +0.07(+0.41%) |
Feb 10, 2020 | 17.26 | 17.30 | 16.62 | 17.23 | 108,920 | -0.06(-0.35%) |
Feb 07, 2020 | 17.24 | 17.31 | 17.24 | 17.29 | 133,300 | +0.03(+0.17%) |
Feb 06, 2020 | 17.10 | 17.34 | 17.08 | 17.26 | 210,796 | +0.07(+0.41%) |
Feb 05, 2020 | 17.05 | 17.19 | 17.00 | 17.19 | 328,168 | +0.21(+1.24%) |
Feb 04, 2020 | 17.00 | 17.07 | 16.96 | 16.98 | 220,911 | +0.00(+0.00%) |
Feb 03, 2020 | 16.87 | 17.02 | 16.82 | 16.98 | 222,793 | +0.21(+1.25%) |
Jan 31, 2020 | 17.00 | 17.17 | 16.51 | 16.77 | 239,200 | -0.15(-0.89%) |
Jan 30, 2020 | 16.73 | 16.98 | 16.73 | 16.92 | 142,604 | +0.14(+0.83%) |
Jan 29, 2020 | 16.82 | 16.92 | 16.75 | 16.78 | 134,175 | -0.04(-0.24%) |
Jan 28, 2020 | 16.84 | 16.95 | 16.74 | 16.82 | 114,099 | +0.03(+0.18%) |
Jan 27, 2020 | 16.68 | 16.90 | 16.68 | 16.79 | 119,401 | -0.06(-0.36%) |
Jan 24, 2020 | 16.90 | 16.96 | 16.79 | 16.85 | 115,100 | -0.03(-0.18%) |
Jan 23, 2020 | 16.83 | 16.98 | 16.79 | 16.88 | 129,618 | +0.00(+0.00%) |
Jan 22, 2020 | 16.82 | 16.88 | 16.79 | 16.88 | 122,729 | +0.09(+0.54%) |
Jan 21, 2020 | 16.78 | 16.98 | 16.77 | 16.79 | 92,959 | -0.09(-0.53%) |
Jan 17, 2020 | 17.00 | 17.00 | 16.85 | 16.88 | 180,400 | -0.04(-0.24%) |
Jan 16, 2020 | 16.92 | 17.00 | 16.88 | 16.92 | 202,998 | +0.09(+0.53%) |
Jan 15, 2020 | 16.84 | 16.95 | 16.77 | 16.83 | 175,265 | -0.03(-0.18%) |
Jan 14, 2020 | 16.79 | 16.96 | 16.73 | 16.86 | 162,047 | +0.03(+0.18%) |
Jan 13, 2020 | 16.82 | 16.87 | 16.53 | 16.83 | 109,446 | +0.02(+0.12%) |
Jan 10, 2020 | 16.83 | 16.92 | 16.70 | 16.81 | 177,600 | -0.02(-0.09%) |
Jan 09, 2020 | 16.87 | 16.99 | 16.80 | 16.82 | 130,624 | +0.04(+0.27%) |
Jan 08, 2020 | 16.69 | 16.87 | 16.69 | 16.78 | 176,843 | +0.07(+0.42%) |
Jan 07, 2020 | 16.78 | 16.80 | 16.69 | 16.71 | 148,330 | -0.16(-0.95%) |
Jan 06, 2020 | 16.86 | 16.93 | 16.74 | 16.87 | 169,903 | -0.08(-0.47%) |
Jan 03, 2020 | 16.77 | 17.00 | 16.56 | 16.95 | 180,700 | +0.01(+0.06%) |
Jan 02, 2020 | 17.01 | 17.01 | 16.75 | 16.94 | 153,802 | +0.00(+0.00%) |
Dec 31, 2019 | 17.10 | 17.12 | 16.92 | 16.94 | 187,600 | -0.15(-0.91%) |
Dec 30, 2019 | 17.18 | 17.20 | 17.03 | 17.09 | 177,737 | -0.11(-0.61%) |
Dec 27, 2019 | 17.16 | 17.20 | 17.10 | 17.20 | 87,000 | +0.04(+0.23%) |
Dec 26, 2019 | 17.12 | 17.19 | 17.05 | 17.16 | 76,947 | +0.01(+0.06%) |
Dec 24, 2019 | 17.11 | 17.16 | 17.00 | 17.15 | 87,300 | +0.04(+0.26%) |
Dec 23, 2019 | 17.03 | 17.20 | 16.82 | 17.11 | 211,737 | +0.07(+0.44%) |
Dec 20, 2019 | 17.05 | 17.09 | 16.98 | 17.03 | 548,500 | -0.02(-0.12%) |
Dec 19, 2019 | 17.07 | 17.08 | 16.85 | 17.05 | 242,165 | +0.00(+0.00%) |
Dec 18, 2019 | 17.01 | 17.05 | 16.89 | 17.05 | 214,499 | +0.05(+0.32%) |
Dec 17, 2019 | 17.00 | 17.09 | 16.90 | 17.00 | 253,619 | -0.00(-0.03%) |
Dec 16, 2019 | 16.94 | 17.01 | 16.88 | 17.00 | 288,042 | +0.13(+0.77%) |
Dec 13, 2019 | 16.83 | 16.97 | 16.79 | 16.87 | 147,100 | -0.04(-0.24%) |
Dec 12, 2019 | 16.75 | 16.96 | 16.55 | 16.91 | 220,482 | +0.16(+0.96%) |
Dec 11, 2019 | 16.54 | 16.78 | 16.51 | 16.75 | 137,947 | +0.17(+1.03%) |
Dec 10, 2019 | 16.48 | 16.59 | 16.42 | 16.58 | 131,693 | +0.12(+0.73%) |
Dec 09, 2019 | 16.44 | 16.55 | 16.35 | 16.46 | 131,225 | -0.06(-0.36%) |
Dec 06, 2019 | 16.59 | 16.68 | 16.44 | 16.52 | 171,500 | +0.19(+1.16%) |
Dec 05, 2019 | 16.60 | 16.60 | 16.32 | 16.33 | 117,718 | -0.24(-1.45%) |
Dec 04, 2019 | 16.56 | 16.76 | 16.52 | 16.57 | 132,367 | +0.03(+0.18%) |
Dec 03, 2019 | 16.33 | 16.59 | 16.23 | 16.54 | 206,881 | +0.20(+1.22%) |