Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.80 | 16.81 | 15.93 | 16.15 | 413,783 | -0.92(-5.36%) |
Feb 27, 2020 | 17.19 | 17.22 | 16.81 | 17.06 | 228,032 | -0.16(-0.91%) |
Feb 26, 2020 | 17.29 | 17.32 | 17.16 | 17.22 | 430,843 | -0.14(-0.78%) |
Feb 25, 2020 | 17.79 | 17.92 | 17.22 | 17.35 | 266,868 | -0.41(-2.33%) |
Feb 24, 2020 | 17.96 | 17.98 | 17.73 | 17.77 | 150,575 | -0.31(-1.69%) |
Feb 21, 2020 | 18.04 | 18.13 | 17.99 | 18.07 | 65,939 | -0.01(-0.07%) |
Feb 20, 2020 | 18.05 | 18.11 | 18.03 | 18.09 | 117,536 | +0.05(+0.30%) |
Feb 19, 2020 | 18.11 | 18.11 | 17.98 | 18.03 | 144,491 | -0.09(-0.48%) |
Feb 18, 2020 | 18.13 | 18.14 | 18.03 | 18.12 | 154,035 | +0.02(+0.11%) |
Feb 14, 2020 | 18.11 | 18.12 | 18.05 | 18.10 | 69,976 | -0.01(-0.04%) |
Feb 13, 2020 | 18.08 | 18.12 | 18.07 | 18.11 | 58,986 | +0.00(+0.00%) |
Feb 12, 2020 | 18.14 | 18.17 | 18.04 | 18.11 | 94,295 | +0.00(+0.00%) |
Feb 11, 2020 | 18.07 | 18.11 | 18.06 | 18.11 | 157,715 | +0.03(+0.19%) |
Feb 10, 2020 | 18.00 | 18.09 | 18.00 | 18.07 | 82,976 | +0.05(+0.26%) |
Feb 07, 2020 | 18.04 | 18.10 | 17.98 | 18.03 | 99,393 | -0.01(-0.07%) |
Feb 06, 2020 | 18.01 | 18.05 | 18.00 | 18.04 | 77,794 | +0.03(+0.15%) |
Feb 05, 2020 | 17.99 | 18.03 | 17.99 | 18.01 | 70,588 | +0.02(+0.11%) |
Feb 04, 2020 | 18.00 | 18.00 | 17.91 | 17.99 | 69,630 | +0.05(+0.26%) |
Feb 03, 2020 | 17.95 | 17.97 | 17.90 | 17.94 | 78,283 | +0.01(+0.04%) |
Jan 31, 2020 | 17.94 | 17.97 | 17.86 | 17.94 | 112,913 | +0.03(+0.19%) |
Jan 30, 2020 | 17.88 | 17.96 | 17.87 | 17.90 | 61,656 | -0.02(-0.11%) |
Jan 29, 2020 | 17.84 | 17.93 | 17.84 | 17.92 | 54,213 | +0.07(+0.38%) |
Jan 28, 2020 | 17.82 | 17.94 | 17.82 | 17.86 | 68,290 | +0.09(+0.49%) |
Jan 27, 2020 | 17.82 | 17.86 | 17.74 | 17.77 | 81,348 | -0.11(-0.60%) |
Jan 24, 2020 | 17.94 | 17.98 | 17.87 | 17.88 | 52,742 | -0.07(-0.38%) |
Jan 23, 2020 | 17.98 | 18.02 | 17.94 | 17.94 | 60,227 | -0.01(-0.04%) |
Jan 22, 2020 | 17.99 | 18.06 | 17.95 | 17.95 | 92,114 | -0.02(-0.11%) |
Jan 21, 2020 | 17.96 | 18.06 | 17.94 | 17.97 | 126,135 | +0.03(+0.15%) |
Jan 17, 2020 | 17.86 | 18.00 | 17.85 | 17.94 | 88,729 | +0.09(+0.49%) |
Jan 16, 2020 | 17.96 | 18.03 | 17.86 | 17.86 | 89,472 | -0.05(-0.29%) |
Jan 15, 2020 | 17.85 | 17.94 | 17.85 | 17.91 | 53,363 | +0.08(+0.48%) |
Jan 14, 2020 | 17.88 | 17.91 | 17.82 | 17.82 | 67,825 | -0.06(-0.34%) |
Jan 13, 2020 | 17.86 | 17.90 | 17.85 | 17.88 | 70,136 | +0.03(+0.15%) |
Jan 10, 2020 | 17.84 | 17.86 | 17.80 | 17.86 | 57,008 | +0.04(+0.24%) |
Jan 09, 2020 | 17.74 | 17.82 | 17.74 | 17.81 | 243,258 | +0.04(+0.23%) |
Jan 08, 2020 | 17.74 | 17.78 | 17.72 | 17.77 | 57,472 | +0.02(+0.13%) |
Jan 07, 2020 | 17.76 | 17.78 | 17.72 | 17.75 | 34,103 | +0.01(+0.08%) |
Jan 06, 2020 | 17.74 | 17.76 | 17.72 | 17.74 | 74,580 | +0.03(+0.15%) |
Jan 03, 2020 | 17.64 | 17.74 | 17.62 | 17.71 | 46,534 | +0.06(+0.34%) |
Jan 02, 2020 | 17.61 | 17.70 | 17.61 | 17.65 | 84,279 | +0.04(+0.21%) |
Dec 31, 2019 | 17.53 | 17.65 | 17.53 | 17.61 | 40,998 | +0.07(+0.40%) |
Dec 30, 2019 | 17.52 | 17.56 | 17.51 | 17.54 | 88,795 | +0.02(+0.11%) |
Dec 27, 2019 | 17.52 | 17.56 | 17.50 | 17.52 | 28,130 | +0.01(+0.08%) |
Dec 26, 2019 | 17.57 | 17.57 | 17.50 | 17.51 | 68,880 | +0.01(+0.05%) |
Dec 24, 2019 | 17.51 | 17.51 | 17.50 | 17.50 | 11,820 | +0.03(+0.20%) |
Dec 23, 2019 | 17.44 | 17.52 | 17.38 | 17.47 | 66,572 | +0.00(+0.02%) |
Dec 20, 2019 | 17.44 | 17.50 | 17.42 | 17.46 | 128,680 | +0.07(+0.38%) |
Dec 19, 2019 | 17.36 | 17.42 | 17.36 | 17.40 | 42,356 | +0.00(+0.02%) |
Dec 18, 2019 | 17.35 | 17.41 | 17.34 | 17.39 | 37,320 | +0.09(+0.51%) |
Dec 17, 2019 | 17.32 | 17.37 | 17.30 | 17.30 | 63,395 | -0.02(-0.11%) |
Dec 16, 2019 | 17.23 | 17.32 | 17.18 | 17.32 | 41,351 | +0.15(+0.88%) |
Dec 13, 2019 | 17.20 | 17.29 | 17.17 | 17.17 | 42,934 | -0.03(-0.15%) |
Dec 12, 2019 | 17.18 | 17.24 | 17.15 | 17.20 | 28,008 | +0.04(+0.23%) |
Dec 11, 2019 | 17.07 | 17.16 | 17.05 | 17.16 | 20,912 | +0.05(+0.32%) |
Dec 10, 2019 | 17.12 | 17.18 | 17.00 | 17.11 | 104,841 | -0.02(-0.12%) |
Dec 09, 2019 | 16.99 | 17.17 | 16.97 | 17.13 | 68,900 | +0.09(+0.50%) |
Dec 06, 2019 | 16.97 | 17.04 | 16.94 | 17.04 | 119,787 | +0.06(+0.37%) |
Dec 05, 2019 | 17.04 | 17.08 | 16.98 | 16.98 | 61,174 | -0.04(-0.25%) |
Dec 04, 2019 | 17.06 | 17.08 | 17.02 | 17.02 | 257,795 | -0.02(-0.12%) |
Dec 03, 2019 | 17.17 | 17.17 | 17.02 | 17.04 | 76,619 | -0.09(-0.53%) |