Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.73 | 15.97 | 15.73 | 15.95 | 1,014,572 | +0.03(+0.21%) |
Feb 27, 2020 | 15.99 | 16.04 | 15.92 | 15.92 | 732,275 | -0.19(-1.15%) |
Feb 26, 2020 | 16.10 | 16.14 | 16.06 | 16.10 | 873,972 | +0.00(+0.00%) |
Feb 25, 2020 | 16.21 | 16.21 | 16.08 | 16.10 | 687,937 | -0.08(-0.47%) |
Feb 24, 2020 | 16.18 | 16.20 | 16.14 | 16.18 | 180,720 | -0.11(-0.67%) |
Feb 21, 2020 | 16.28 | 16.29 | 16.26 | 16.29 | 153,655 | +0.01(+0.05%) |
Feb 20, 2020 | 16.26 | 16.29 | 16.25 | 16.28 | 152,670 | +0.00(+0.00%) |
Feb 19, 2020 | 16.28 | 16.28 | 16.26 | 16.28 | 144,044 | +0.01(+0.05%) |
Feb 18, 2020 | 16.26 | 16.27 | 16.24 | 16.27 | 139,349 | +0.01(+0.05%) |
Feb 14, 2020 | 16.26 | 16.28 | 16.26 | 16.26 | 105,089 | +0.00(+0.00%) |
Feb 13, 2020 | 16.26 | 16.28 | 16.26 | 16.26 | 140,446 | -0.01(-0.05%) |
Feb 12, 2020 | 16.28 | 16.28 | 16.27 | 16.27 | 138,684 | +0.01(+0.05%) |
Feb 11, 2020 | 16.25 | 16.27 | 16.24 | 16.26 | 354,870 | +0.05(+0.31%) |
Feb 10, 2020 | 16.19 | 16.22 | 16.19 | 16.21 | 152,033 | +0.00(+0.00%) |
Feb 07, 2020 | 16.20 | 16.22 | 16.20 | 16.21 | 88,227 | +0.00(+0.00%) |
Feb 06, 2020 | 16.20 | 16.22 | 16.20 | 16.21 | 134,194 | +0.00(+0.00%) |
Feb 05, 2020 | 16.17 | 16.21 | 16.17 | 16.21 | 116,790 | +0.05(+0.31%) |
Feb 04, 2020 | 16.14 | 16.19 | 16.14 | 16.16 | 916,799 | +0.02(+0.10%) |
Feb 03, 2020 | 16.15 | 16.16 | 16.12 | 16.14 | 629,468 | +0.03(+0.16%) |
Jan 31, 2020 | 16.16 | 16.16 | 16.12 | 16.12 | 440,187 | -0.03(-0.21%) |
Jan 30, 2020 | 16.16 | 16.16 | 16.14 | 16.15 | 258,408 | -0.02(-0.10%) |
Jan 29, 2020 | 16.19 | 16.19 | 16.15 | 16.17 | 142,223 | +0.02(+0.10%) |
Jan 28, 2020 | 16.12 | 16.16 | 16.09 | 16.15 | 172,745 | +0.08(+0.52%) |
Jan 27, 2020 | 16.06 | 16.08 | 16.04 | 16.07 | 670,200 | -0.06(-0.37%) |
Jan 24, 2020 | 16.19 | 16.19 | 16.11 | 16.13 | 1,297,643 | -0.06(-0.36%) |
Jan 23, 2020 | 16.18 | 16.21 | 16.17 | 16.19 | 203,781 | -0.01(-0.05%) |
Jan 22, 2020 | 16.19 | 16.21 | 16.19 | 16.19 | 300,235 | -0.02(-0.10%) |
Jan 21, 2020 | 16.23 | 16.23 | 16.19 | 16.21 | 370,293 | -0.01(-0.04%) |
Jan 17, 2020 | 16.23 | 16.23 | 16.21 | 16.22 | 103,165 | -0.01(-0.05%) |
Jan 16, 2020 | 16.21 | 16.23 | 16.20 | 16.23 | 333,091 | +0.02(+0.10%) |
Jan 15, 2020 | 16.21 | 16.22 | 16.20 | 16.21 | 146,199 | +0.00(+0.00%) |
Jan 14, 2020 | 16.20 | 16.22 | 16.18 | 16.21 | 439,269 | +0.01(+0.05%) |
Jan 13, 2020 | 16.18 | 16.20 | 16.18 | 16.20 | 141,793 | +0.01(+0.05%) |
Jan 10, 2020 | 16.19 | 16.19 | 16.17 | 16.19 | 337,371 | +0.00(+0.00%) |
Jan 09, 2020 | 16.18 | 16.19 | 16.17 | 16.19 | 162,893 | +0.03(+0.16%) |
Jan 08, 2020 | 16.16 | 16.18 | 16.15 | 16.17 | 202,654 | +0.01(+0.05%) |
Jan 07, 2020 | 16.20 | 16.20 | 16.16 | 16.16 | 214,713 | -0.03(-0.21%) |
Jan 06, 2020 | 16.18 | 16.19 | 16.18 | 16.19 | 555,907 | +0.00(+0.00%) |
Jan 03, 2020 | 16.16 | 16.19 | 16.16 | 16.19 | 1,122,665 | +0.03(+0.16%) |
Jan 02, 2020 | 16.17 | 16.18 | 16.16 | 16.17 | 1,443,616 | +0.00(+0.00%) |
Dec 31, 2019 | 16.16 | 16.17 | 16.13 | 16.17 | 289,243 | +0.02(+0.10%) |
Dec 30, 2019 | 16.16 | 16.16 | 16.13 | 16.15 | 618,215 | -0.01(-0.05%) |
Dec 27, 2019 | 16.14 | 16.16 | 16.14 | 16.16 | 578,010 | +0.02(+0.10%) |
Dec 26, 2019 | 16.14 | 16.16 | 16.13 | 16.14 | 86,078 | +0.02(+0.10%) |
Dec 24, 2019 | 16.14 | 16.14 | 16.12 | 16.13 | 52,654 | -0.01(-0.05%) |
Dec 23, 2019 | 16.16 | 16.16 | 16.12 | 16.13 | 111,944 | -0.00(-0.03%) |
Dec 20, 2019 | 16.14 | 16.15 | 16.12 | 16.14 | 210,606 | +0.00(+0.00%) |
Dec 19, 2019 | 16.13 | 16.14 | 16.12 | 16.14 | 262,908 | -0.01(-0.05%) |
Dec 18, 2019 | 16.11 | 16.15 | 16.11 | 16.15 | 100,480 | +0.03(+0.16%) |
Dec 17, 2019 | 16.08 | 16.13 | 16.08 | 16.12 | 862,967 | +0.03(+0.16%) |
Dec 16, 2019 | 16.08 | 16.10 | 16.08 | 16.10 | 202,379 | +0.03(+0.21%) |
Dec 13, 2019 | 16.06 | 16.07 | 16.05 | 16.06 | 166,500 | +0.02(+0.10%) |
Dec 12, 2019 | 16.05 | 16.07 | 16.03 | 16.05 | 186,425 | +0.01(+0.05%) |
Dec 11, 2019 | 16.00 | 16.04 | 16.00 | 16.04 | 173,942 | +0.03(+0.16%) |
Dec 10, 2019 | 16.00 | 16.01 | 15.98 | 16.01 | 84,372 | +0.03(+0.16%) |
Dec 09, 2019 | 15.99 | 15.99 | 15.98 | 15.99 | 72,816 | +0.01(+0.05%) |
Dec 06, 2019 | 15.97 | 15.98 | 15.97 | 15.98 | 141,519 | +0.03(+0.16%) |
Dec 05, 2019 | 15.95 | 15.97 | 15.94 | 15.95 | 128,096 | -0.01(-0.05%) |
Dec 04, 2019 | 15.94 | 15.96 | 15.92 | 15.96 | 102,146 | +0.03(+0.21%) |
Dec 03, 2019 | 15.89 | 15.93 | 15.89 | 15.93 | 478,072 | +0.01(+0.05%) |