Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.09 | 16.29 | 15.93 | 16.28 | 246,500 | -0.39(-2.34%) |
Feb 27, 2020 | 16.88 | 16.89 | 16.67 | 16.67 | 160,716 | -0.25(-1.50%) |
Feb 26, 2020 | 17.05 | 17.13 | 16.88 | 16.92 | 117,653 | +0.02(+0.11%) |
Feb 25, 2020 | 17.21 | 17.23 | 16.89 | 16.91 | 177,545 | -0.49(-2.80%) |
Feb 24, 2020 | 17.45 | 17.52 | 17.39 | 17.39 | 86,979 | -0.44(-2.45%) |
Feb 21, 2020 | 17.79 | 17.89 | 17.75 | 17.83 | 90,800 | -0.10(-0.56%) |
Feb 20, 2020 | 18.01 | 18.05 | 17.88 | 17.93 | 130,871 | +0.14(+0.79%) |
Feb 19, 2020 | 17.83 | 17.86 | 17.77 | 17.79 | 155,919 | +0.74(+4.37%) |
Feb 18, 2020 | 17.05 | 17.16 | 16.98 | 17.05 | 155,371 | +0.14(+0.83%) |
Feb 14, 2020 | 16.94 | 16.95 | 16.87 | 16.91 | 95,200 | +0.05(+0.33%) |
Feb 13, 2020 | 16.71 | 16.87 | 16.71 | 16.85 | 119,578 | -0.13(-0.77%) |
Feb 12, 2020 | 16.96 | 17.02 | 16.89 | 16.98 | 199,735 | +0.11(+0.65%) |
Feb 11, 2020 | 16.89 | 16.92 | 16.77 | 16.87 | 183,561 | +0.69(+4.26%) |
Feb 10, 2020 | 16.18 | 16.25 | 16.15 | 16.18 | 114,807 | -0.11(-0.64%) |
Feb 07, 2020 | 16.26 | 16.31 | 16.23 | 16.29 | 78,900 | +0.02(+0.09%) |
Feb 06, 2020 | 16.35 | 16.35 | 16.24 | 16.27 | 81,244 | +0.09(+0.56%) |
Feb 05, 2020 | 16.14 | 16.19 | 16.10 | 16.18 | 133,189 | +0.03(+0.19%) |
Feb 04, 2020 | 16.14 | 16.20 | 16.13 | 16.15 | 101,370 | +0.02(+0.12%) |
Feb 03, 2020 | 16.18 | 16.19 | 16.12 | 16.13 | 92,794 | +0.02(+0.12%) |
Jan 31, 2020 | 16.14 | 16.19 | 16.09 | 16.11 | 109,100 | -0.10(-0.62%) |
Jan 30, 2020 | 16.15 | 16.22 | 16.12 | 16.21 | 109,126 | -0.06(-0.40%) |
Jan 29, 2020 | 16.33 | 16.34 | 16.27 | 16.27 | 113,353 | -0.12(-0.76%) |
Jan 28, 2020 | 16.31 | 16.40 | 16.29 | 16.40 | 223,607 | +0.40(+2.50%) |
Jan 27, 2020 | 16.07 | 16.09 | 16.00 | 16.00 | 191,906 | -0.23(-1.45%) |
Jan 24, 2020 | 16.26 | 16.32 | 16.21 | 16.23 | 144,100 | -0.00(-0.03%) |
Jan 23, 2020 | 16.30 | 16.30 | 16.15 | 16.24 | 136,747 | -0.20(-1.22%) |
Jan 22, 2020 | 16.49 | 16.50 | 16.41 | 16.44 | 117,262 | +0.05(+0.30%) |
Jan 21, 2020 | 16.43 | 16.46 | 16.38 | 16.39 | 792,467 | +0.14(+0.83%) |
Jan 17, 2020 | 16.27 | 16.29 | 16.22 | 16.25 | 976,700 | -0.07(-0.46%) |
Jan 16, 2020 | 16.29 | 16.37 | 16.27 | 16.33 | 225,558 | +0.02(+0.12%) |
Jan 15, 2020 | 16.26 | 16.34 | 16.26 | 16.31 | 109,652 | +0.05(+0.34%) |
Jan 14, 2020 | 16.22 | 16.30 | 16.20 | 16.25 | 150,219 | -0.07(-0.46%) |
Jan 13, 2020 | 16.28 | 16.34 | 16.25 | 16.33 | 242,876 | -0.08(-0.49%) |
Jan 10, 2020 | 16.45 | 16.48 | 16.36 | 16.41 | 236,200 | -0.06(-0.36%) |
Jan 09, 2020 | 16.41 | 16.53 | 16.40 | 16.47 | 258,425 | +0.24(+1.48%) |
Jan 08, 2020 | 16.17 | 16.25 | 16.16 | 16.23 | 192,429 | -0.04(-0.25%) |
Jan 07, 2020 | 16.30 | 16.31 | 16.23 | 16.27 | 153,100 | -0.05(-0.34%) |
Jan 06, 2020 | 16.30 | 16.34 | 16.28 | 16.32 | 167,143 | +0.06(+0.40%) |
Jan 03, 2020 | 16.23 | 16.34 | 16.20 | 16.26 | 119,800 | -0.09(-0.55%) |
Jan 02, 2020 | 16.29 | 16.39 | 16.29 | 16.35 | 141,308 | +0.06(+0.37%) |
Dec 31, 2019 | 16.32 | 16.32 | 16.26 | 16.29 | 129,100 | +0.03(+0.18%) |
Dec 30, 2019 | 16.41 | 16.41 | 16.25 | 16.26 | 139,164 | -0.14(-0.88%) |
Dec 27, 2019 | 16.39 | 16.43 | 16.38 | 16.41 | 252,900 | +0.08(+0.46%) |
Dec 26, 2019 | 16.29 | 16.34 | 16.26 | 16.33 | 148,049 | +0.07(+0.43%) |
Dec 24, 2019 | 16.27 | 16.31 | 16.18 | 16.26 | 71,200 | -0.04(-0.21%) |
Dec 23, 2019 | 16.25 | 16.30 | 16.22 | 16.30 | 215,093 | -0.06(-0.36%) |
Dec 20, 2019 | 16.36 | 16.43 | 16.33 | 16.35 | 371,900 | +0.02(+0.15%) |
Dec 19, 2019 | 16.22 | 16.37 | 16.22 | 16.33 | 157,876 | -0.02(-0.12%) |
Dec 18, 2019 | 16.46 | 16.46 | 16.34 | 16.35 | 374,364 | -0.18(-1.12%) |
Dec 17, 2019 | 16.58 | 16.59 | 16.51 | 16.54 | 134,491 | +0.02(+0.09%) |
Dec 16, 2019 | 16.49 | 16.56 | 16.48 | 16.52 | 206,746 | +0.14(+0.85%) |
Dec 13, 2019 | 16.44 | 16.48 | 16.35 | 16.38 | 125,200 | -0.08(-0.49%) |
Dec 12, 2019 | 16.43 | 16.50 | 16.36 | 16.46 | 120,239 | -0.06(-0.36%) |
Dec 11, 2019 | 16.49 | 16.55 | 16.45 | 16.52 | 202,676 | +0.08(+0.49%) |
Dec 10, 2019 | 16.43 | 16.50 | 16.38 | 16.44 | 220,544 | -0.12(-0.75%) |
Dec 09, 2019 | 16.58 | 16.62 | 16.54 | 16.57 | 114,179 | -0.05(-0.33%) |
Dec 06, 2019 | 16.66 | 16.66 | 16.59 | 16.62 | 136,200 | +0.00(+0.00%) |
Dec 05, 2019 | 16.67 | 16.69 | 16.60 | 16.62 | 333,830 | +0.01(+0.06%) |
Dec 04, 2019 | 16.57 | 16.66 | 16.56 | 16.61 | 93,458 | +0.10(+0.61%) |
Dec 03, 2019 | 16.47 | 16.55 | 16.43 | 16.51 | 165,483 | -0.01(-0.06%) |