Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.87 | 15.92 | 15.66 | 15.66 | 503,889 | -0.33(-2.05%) |
Feb 27, 2020 | 16.07 | 16.07 | 15.98 | 15.99 | 143,781 | -0.17(-1.04%) |
Feb 26, 2020 | 16.18 | 16.19 | 16.16 | 16.16 | 78,300 | -0.02(-0.15%) |
Feb 25, 2020 | 16.23 | 16.23 | 16.18 | 16.18 | 58,620 | -0.06(-0.34%) |
Feb 24, 2020 | 16.27 | 16.27 | 16.22 | 16.24 | 134,758 | -0.07(-0.44%) |
Feb 21, 2020 | 16.34 | 16.34 | 16.31 | 16.31 | 54,099 | -0.01(-0.08%) |
Feb 20, 2020 | 16.33 | 16.34 | 16.32 | 16.32 | 27,582 | -0.01(-0.05%) |
Feb 19, 2020 | 16.33 | 16.34 | 16.32 | 16.33 | 91,473 | -0.01(-0.05%) |
Feb 18, 2020 | 16.34 | 16.34 | 16.31 | 16.34 | 112,391 | +0.01(+0.05%) |
Feb 14, 2020 | 16.33 | 16.34 | 16.32 | 16.33 | 66,334 | +0.02(+0.10%) |
Feb 13, 2020 | 16.32 | 16.33 | 16.27 | 16.32 | 43,329 | +0.00(+0.00%) |
Feb 12, 2020 | 16.32 | 16.32 | 16.27 | 16.32 | 115,962 | +0.04(+0.26%) |
Feb 11, 2020 | 16.31 | 16.31 | 16.26 | 16.27 | 39,518 | +0.02(+0.09%) |
Feb 10, 2020 | 16.26 | 16.26 | 16.25 | 16.26 | 24,254 | +0.01(+0.04%) |
Feb 07, 2020 | 16.24 | 16.25 | 16.20 | 16.25 | 48,277 | +0.05(+0.29%) |
Feb 06, 2020 | 16.24 | 16.24 | 16.20 | 16.20 | 100,502 | +0.01(+0.05%) |
Feb 05, 2020 | 16.19 | 16.20 | 16.15 | 16.20 | 92,403 | +0.03(+0.20%) |
Feb 04, 2020 | 16.12 | 16.19 | 16.12 | 16.16 | 213,353 | +0.06(+0.35%) |
Feb 03, 2020 | 16.14 | 16.15 | 16.09 | 16.11 | 63,313 | -0.03(-0.17%) |
Jan 31, 2020 | 16.19 | 16.19 | 16.10 | 16.14 | 43,637 | -0.01(-0.07%) |
Jan 30, 2020 | 16.15 | 16.16 | 16.12 | 16.15 | 106,179 | +0.00(+0.00%) |
Jan 29, 2020 | 16.12 | 16.16 | 16.11 | 16.15 | 104,089 | +0.03(+0.17%) |
Jan 28, 2020 | 16.14 | 16.14 | 16.12 | 16.12 | 74,626 | -0.01(-0.07%) |
Jan 27, 2020 | 16.15 | 16.15 | 16.12 | 16.13 | 84,283 | +0.02(+0.10%) |
Jan 24, 2020 | 16.16 | 16.16 | 16.12 | 16.12 | 45,393 | -0.02(-0.15%) |
Jan 23, 2020 | 16.12 | 16.16 | 16.10 | 16.14 | 254,232 | +0.02(+0.14%) |
Jan 22, 2020 | 16.13 | 16.13 | 16.08 | 16.12 | 136,101 | +0.04(+0.25%) |
Jan 21, 2020 | 16.05 | 16.08 | 16.05 | 16.08 | 87,355 | +0.02(+0.15%) |
Jan 17, 2020 | 16.09 | 16.09 | 16.06 | 16.06 | 119,769 | +0.01(+0.05%) |
Jan 16, 2020 | 16.06 | 16.07 | 16.02 | 16.05 | 101,948 | -0.01(-0.05%) |
Jan 15, 2020 | 16.07 | 16.07 | 16.03 | 16.06 | 69,044 | -0.01(-0.04%) |
Jan 14, 2020 | 16.07 | 16.07 | 16.02 | 16.06 | 77,553 | +0.00(+0.02%) |
Jan 13, 2020 | 16.06 | 16.07 | 16.03 | 16.06 | 64,422 | +0.03(+0.20%) |
Jan 10, 2020 | 16.05 | 16.06 | 16.02 | 16.03 | 63,221 | +0.00(+0.02%) |
Jan 09, 2020 | 16.03 | 16.03 | 16.01 | 16.02 | 314,389 | +0.02(+0.10%) |
Jan 08, 2020 | 16.04 | 16.04 | 15.99 | 16.01 | 148,992 | +0.02(+0.10%) |
Jan 07, 2020 | 15.97 | 16.02 | 15.97 | 15.99 | 75,902 | -0.01(-0.05%) |
Jan 06, 2020 | 16.00 | 16.01 | 15.96 | 16.00 | 146,460 | +0.00(+0.00%) |
Jan 03, 2020 | 15.94 | 16.02 | 15.94 | 16.00 | 179,338 | +0.06(+0.35%) |
Jan 02, 2020 | 15.94 | 15.98 | 15.94 | 15.94 | 440,720 | +0.02(+0.10%) |
Dec 31, 2019 | 16.01 | 16.01 | 15.92 | 15.93 | 177,575 | -0.01(-0.05%) |
Dec 30, 2019 | 15.97 | 15.98 | 15.94 | 15.94 | 205,008 | -0.03(-0.20%) |
Dec 27, 2019 | 15.96 | 15.98 | 15.94 | 15.97 | 140,549 | +0.01(+0.05%) |
Dec 26, 2019 | 15.94 | 15.98 | 15.92 | 15.96 | 172,211 | +0.02(+0.15%) |
Dec 24, 2019 | 15.96 | 15.97 | 15.94 | 15.94 | 75,186 | +0.00(+0.00%) |
Dec 23, 2019 | 15.91 | 15.95 | 15.90 | 15.94 | 132,013 | -0.02(-0.10%) |
Dec 20, 2019 | 15.89 | 15.96 | 15.89 | 15.95 | 76,067 | +0.02(+0.15%) |
Dec 19, 2019 | 15.90 | 15.95 | 15.89 | 15.93 | 404,821 | +0.01(+0.05%) |
Dec 18, 2019 | 15.92 | 15.93 | 15.87 | 15.92 | 82,790 | +0.05(+0.30%) |
Dec 17, 2019 | 15.92 | 15.93 | 15.83 | 15.87 | 192,184 | -0.04(-0.27%) |
Dec 16, 2019 | 15.93 | 15.93 | 15.88 | 15.92 | 99,185 | +0.00(+0.03%) |
Dec 13, 2019 | 15.92 | 15.92 | 15.86 | 15.91 | 109,945 | +0.08(+0.51%) |
Dec 12, 2019 | 15.82 | 15.87 | 15.82 | 15.83 | 69,274 | -0.04(-0.25%) |
Dec 11, 2019 | 15.82 | 15.87 | 15.81 | 15.87 | 54,433 | +0.02(+0.10%) |
Dec 10, 2019 | 15.85 | 15.86 | 15.81 | 15.85 | 54,238 | +0.04(+0.25%) |
Dec 09, 2019 | 15.85 | 15.86 | 15.81 | 15.81 | 60,884 | +0.01(+0.05%) |
Dec 06, 2019 | 15.85 | 15.86 | 15.78 | 15.81 | 336,137 | +0.01(+0.09%) |
Dec 05, 2019 | 15.81 | 15.82 | 15.78 | 15.79 | 67,643 | -0.01(-0.09%) |
Dec 04, 2019 | 15.81 | 15.81 | 15.77 | 15.81 | 46,801 | +0.01(+0.05%) |
Dec 03, 2019 | 15.80 | 15.81 | 15.77 | 15.80 | 52,288 | +0.00(+0.00%) |