Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.76 | 15.13 | 14.70 | 15.12 | 39,420 | +0.04(+0.28%) |
Feb 27, 2020 | 15.32 | 15.43 | 15.07 | 15.08 | 47,480 | -0.53(-3.42%) |
Feb 26, 2020 | 15.73 | 15.82 | 15.59 | 15.62 | 65,429 | +0.00(+0.00%) |
Feb 25, 2020 | 15.93 | 15.97 | 15.59 | 15.62 | 31,924 | -0.41(-2.55%) |
Feb 24, 2020 | 16.01 | 16.14 | 15.98 | 16.02 | 28,150 | -0.71(-4.24%) |
Feb 21, 2020 | 16.73 | 16.73 | 16.69 | 16.73 | 14,378 | -0.09(-0.55%) |
Feb 20, 2020 | 16.88 | 16.88 | 16.70 | 16.83 | 6,125 | -0.11(-0.64%) |
Feb 19, 2020 | 16.89 | 16.93 | 16.88 | 16.93 | 7,366 | +0.11(+0.64%) |
Feb 18, 2020 | 16.79 | 16.86 | 16.76 | 16.83 | 87,571 | -0.24(-1.42%) |
Feb 14, 2020 | 17.10 | 17.10 | 17.01 | 17.07 | 10,783 | +0.13(+0.76%) |
Feb 13, 2020 | 16.99 | 16.99 | 16.93 | 16.94 | 2,914 | -0.13(-0.76%) |
Feb 12, 2020 | 17.08 | 17.08 | 17.07 | 17.07 | 4,314 | +0.08(+0.44%) |
Feb 11, 2020 | 16.95 | 17.03 | 16.95 | 16.99 | 5,273 | +0.24(+1.44%) |
Feb 10, 2020 | 16.70 | 16.76 | 16.64 | 16.75 | 67,774 | -0.03(-0.15%) |
Feb 07, 2020 | 16.80 | 16.84 | 16.77 | 16.78 | 6,470 | -0.08(-0.47%) |
Feb 06, 2020 | 16.95 | 16.96 | 16.82 | 16.85 | 50,862 | -0.02(-0.12%) |
Feb 05, 2020 | 16.85 | 16.89 | 16.80 | 16.88 | 101,722 | +0.20(+1.20%) |
Feb 04, 2020 | 16.69 | 16.69 | 16.64 | 16.68 | 41,604 | +0.13(+0.81%) |
Feb 03, 2020 | 16.53 | 16.62 | 16.52 | 16.54 | 63,774 | -0.14(-0.85%) |
Jan 31, 2020 | 16.69 | 16.72 | 16.62 | 16.68 | 22,646 | -0.14(-0.84%) |
Jan 30, 2020 | 16.68 | 16.84 | 16.68 | 16.83 | 31,831 | -0.06(-0.35%) |
Jan 29, 2020 | 16.86 | 16.95 | 16.78 | 16.88 | 33,169 | +0.03(+0.20%) |
Jan 28, 2020 | 16.77 | 16.87 | 16.77 | 16.85 | 35,387 | +0.11(+0.65%) |
Jan 27, 2020 | 16.73 | 16.83 | 16.69 | 16.74 | 30,769 | -0.21(-1.23%) |
Jan 24, 2020 | 17.01 | 17.02 | 16.89 | 16.95 | 40,619 | -0.08(-0.44%) |
Jan 23, 2020 | 16.95 | 17.03 | 16.89 | 17.03 | 20,000 | -0.10(-0.58%) |
Jan 22, 2020 | 17.06 | 17.15 | 17.06 | 17.13 | 8,841 | +0.01(+0.05%) |
Jan 21, 2020 | 17.13 | 17.19 | 17.09 | 17.12 | 25,411 | -0.15(-0.87%) |
Jan 17, 2020 | 17.24 | 17.28 | 17.19 | 17.27 | 189,076 | -0.02(-0.10%) |
Jan 16, 2020 | 17.24 | 17.30 | 17.24 | 17.28 | 12,462 | +0.04(+0.24%) |
Jan 15, 2020 | 17.30 | 17.33 | 17.23 | 17.24 | 10,583 | -0.21(-1.20%) |
Jan 14, 2020 | 17.39 | 17.48 | 17.39 | 17.45 | 18,467 | -0.07(-0.38%) |
Jan 13, 2020 | 17.40 | 17.52 | 17.37 | 17.52 | 11,856 | +0.13(+0.77%) |
Jan 10, 2020 | 17.38 | 17.46 | 17.35 | 17.38 | 40,379 | +0.01(+0.05%) |
Jan 09, 2020 | 17.37 | 17.39 | 17.34 | 17.38 | 24,708 | +0.03(+0.19%) |
Jan 08, 2020 | 17.26 | 17.40 | 17.26 | 17.34 | 30,484 | +0.04(+0.24%) |
Jan 07, 2020 | 17.35 | 17.35 | 17.29 | 17.30 | 115,633 | -0.19(-1.10%) |
Jan 06, 2020 | 17.42 | 17.51 | 17.42 | 17.49 | 29,999 | +0.04(+0.24%) |
Jan 03, 2020 | 17.41 | 17.53 | 17.41 | 17.45 | 57,753 | -0.14(-0.81%) |
Jan 02, 2020 | 17.55 | 17.63 | 17.54 | 17.59 | 64,378 | +0.23(+1.35%) |
Dec 31, 2019 | 17.33 | 17.36 | 17.25 | 17.36 | 42,176 | +0.07(+0.39%) |
Dec 30, 2019 | 17.45 | 17.45 | 17.23 | 17.29 | 282,723 | -0.22(-1.24%) |
Dec 27, 2019 | 17.57 | 17.57 | 17.49 | 17.51 | 19,171 | +0.01(+0.05%) |
Dec 26, 2019 | 17.38 | 17.52 | 17.36 | 17.50 | 201,222 | +0.14(+0.79%) |
Dec 24, 2019 | 17.37 | 17.40 | 17.36 | 17.36 | 3,714 | -0.02(-0.12%) |
Dec 23, 2019 | 17.37 | 17.43 | 17.36 | 17.38 | 153,481 | +0.08(+0.43%) |
Dec 20, 2019 | 17.38 | 17.40 | 17.30 | 17.31 | 471,972 | -0.05(-0.29%) |
Dec 19, 2019 | 17.33 | 17.38 | 17.33 | 17.36 | 22,048 | +0.03(+0.14%) |
Dec 18, 2019 | 17.36 | 17.36 | 17.28 | 17.33 | 302,880 | -0.04(-0.24%) |
Dec 17, 2019 | 17.36 | 17.41 | 17.33 | 17.38 | 8,803 | +0.04(+0.24%) |
Dec 16, 2019 | 17.29 | 17.38 | 17.24 | 17.33 | 30,538 | +0.16(+0.95%) |
Dec 13, 2019 | 17.20 | 17.27 | 17.12 | 17.17 | 16,869 | -0.04(-0.24%) |
Dec 12, 2019 | 17.09 | 17.22 | 17.03 | 17.21 | 10,226 | +0.24(+1.42%) |
Dec 11, 2019 | 16.84 | 16.98 | 16.84 | 16.97 | 16,910 | +0.08(+0.49%) |
Dec 10, 2019 | 16.84 | 16.91 | 16.84 | 16.89 | 39,330 | +0.07(+0.44%) |
Dec 09, 2019 | 16.90 | 16.91 | 16.80 | 16.81 | 32,405 | -0.12(-0.74%) |
Dec 06, 2019 | 16.86 | 16.97 | 16.86 | 16.94 | 23,737 | +0.10(+0.57%) |
Dec 05, 2019 | 16.89 | 16.89 | 16.82 | 16.84 | 19,060 | +0.02(+0.12%) |
Dec 04, 2019 | 16.86 | 16.86 | 16.78 | 16.82 | 93,882 | +0.03(+0.20%) |
Dec 03, 2019 | 16.73 | 16.79 | 16.66 | 16.79 | 19,546 | -0.06(-0.34%) |