Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.22 | 15.38 | 14.86 | 15.08 | 175,900 | -0.41(-2.65%) |
Feb 27, 2020 | 15.78 | 15.86 | 15.49 | 15.49 | 115,834 | -0.46(-2.88%) |
Feb 26, 2020 | 15.97 | 16.10 | 15.89 | 15.95 | 105,735 | +0.02(+0.13%) |
Feb 25, 2020 | 16.23 | 16.38 | 15.88 | 15.93 | 121,949 | -0.28(-1.73%) |
Feb 24, 2020 | 16.20 | 16.34 | 16.17 | 16.21 | 61,761 | -0.26(-1.58%) |
Feb 21, 2020 | 16.60 | 16.65 | 16.43 | 16.47 | 43,600 | -0.09(-0.54%) |
Feb 20, 2020 | 16.23 | 16.58 | 16.23 | 16.56 | 51,847 | +0.26(+1.60%) |
Feb 19, 2020 | 16.29 | 16.37 | 16.27 | 16.30 | 45,079 | +0.02(+0.12%) |
Feb 18, 2020 | 16.35 | 16.42 | 16.25 | 16.28 | 33,518 | -0.14(-0.85%) |
Feb 14, 2020 | 16.37 | 16.55 | 16.26 | 16.42 | 46,000 | +0.04(+0.24%) |
Feb 13, 2020 | 16.18 | 16.38 | 16.18 | 16.38 | 37,747 | +0.18(+1.11%) |
Feb 12, 2020 | 16.22 | 16.30 | 16.16 | 16.20 | 55,901 | +0.05(+0.31%) |
Feb 11, 2020 | 16.32 | 16.34 | 16.15 | 16.15 | 65,276 | -0.08(-0.49%) |
Feb 10, 2020 | 16.37 | 16.37 | 16.16 | 16.23 | 71,483 | -0.12(-0.73%) |
Feb 07, 2020 | 16.42 | 16.47 | 16.32 | 16.35 | 60,700 | -0.07(-0.43%) |
Feb 06, 2020 | 16.54 | 16.66 | 16.42 | 16.42 | 137,374 | -0.10(-0.61%) |
Feb 05, 2020 | 16.47 | 16.56 | 16.24 | 16.52 | 55,955 | +0.15(+0.92%) |
Feb 04, 2020 | 16.46 | 16.52 | 16.37 | 16.37 | 60,609 | +0.03(+0.18%) |
Feb 03, 2020 | 16.17 | 16.35 | 16.15 | 16.34 | 59,534 | +0.24(+1.49%) |
Jan 31, 2020 | 16.18 | 16.20 | 16.07 | 16.10 | 92,900 | -0.13(-0.80%) |
Jan 30, 2020 | 16.01 | 16.25 | 15.98 | 16.23 | 72,090 | +0.11(+0.68%) |
Jan 29, 2020 | 16.17 | 16.23 | 16.11 | 16.12 | 56,832 | -0.09(-0.56%) |
Jan 28, 2020 | 16.30 | 16.30 | 16.20 | 16.21 | 51,274 | +0.01(+0.06%) |
Jan 27, 2020 | 16.15 | 16.35 | 16.15 | 16.20 | 90,353 | -0.12(-0.74%) |
Jan 24, 2020 | 16.09 | 16.34 | 16.06 | 16.32 | 58,800 | +0.21(+1.30%) |
Jan 23, 2020 | 15.90 | 16.22 | 15.78 | 16.11 | 85,228 | +0.15(+0.94%) |
Jan 22, 2020 | 16.15 | 16.15 | 15.88 | 15.96 | 59,986 | -0.10(-0.62%) |
Jan 21, 2020 | 16.11 | 16.19 | 15.90 | 16.06 | 60,782 | -0.11(-0.68%) |
Jan 17, 2020 | 16.46 | 16.46 | 16.07 | 16.17 | 62,800 | -0.18(-1.10%) |
Jan 16, 2020 | 16.19 | 16.42 | 16.18 | 16.35 | 54,366 | +0.25(+1.55%) |
Jan 15, 2020 | 15.77 | 16.11 | 15.77 | 16.10 | 82,680 | +0.28(+1.77%) |
Jan 14, 2020 | 15.80 | 15.97 | 15.70 | 15.82 | 79,259 | -0.03(-0.19%) |
Jan 13, 2020 | 15.84 | 15.94 | 15.74 | 15.85 | 50,967 | +0.01(+0.06%) |
Jan 10, 2020 | 15.85 | 15.95 | 15.73 | 15.84 | 83,400 | -0.02(-0.13%) |
Jan 09, 2020 | 16.01 | 16.07 | 15.86 | 15.86 | 67,763 | -0.11(-0.69%) |
Jan 08, 2020 | 16.08 | 16.16 | 15.92 | 15.97 | 68,125 | -0.06(-0.37%) |
Jan 07, 2020 | 16.03 | 16.13 | 15.90 | 16.03 | 85,053 | -0.05(-0.31%) |
Jan 06, 2020 | 15.85 | 16.15 | 15.66 | 16.08 | 94,557 | +0.18(+1.13%) |
Jan 03, 2020 | 15.85 | 16.11 | 15.85 | 15.90 | 69,400 | +0.04(+0.25%) |
Jan 02, 2020 | 16.03 | 16.03 | 15.85 | 15.86 | 67,093 | -0.12(-0.75%) |
Dec 31, 2019 | 16.10 | 16.23 | 15.97 | 15.98 | 132,500 | -0.18(-1.11%) |
Dec 30, 2019 | 16.27 | 16.35 | 16.12 | 16.16 | 88,283 | -0.08(-0.49%) |
Dec 27, 2019 | 16.17 | 16.27 | 16.10 | 16.24 | 66,100 | +0.01(+0.06%) |
Dec 26, 2019 | 16.30 | 16.44 | 16.00 | 16.23 | 183,266 | -0.11(-0.67%) |
Dec 24, 2019 | 16.35 | 16.41 | 16.14 | 16.34 | 44,200 | -0.01(-0.06%) |
Dec 23, 2019 | 16.43 | 16.49 | 16.30 | 16.35 | 77,823 | -0.13(-0.79%) |
Dec 20, 2019 | 16.45 | 16.50 | 16.31 | 16.48 | 137,500 | +0.06(+0.37%) |
Dec 19, 2019 | 16.40 | 16.54 | 16.34 | 16.42 | 79,946 | -0.01(-0.06%) |
Dec 18, 2019 | 16.42 | 16.52 | 16.31 | 16.43 | 94,448 | +0.04(+0.24%) |
Dec 17, 2019 | 16.43 | 16.46 | 16.28 | 16.39 | 108,915 | -0.04(-0.24%) |
Dec 16, 2019 | 16.51 | 16.60 | 16.34 | 16.43 | 83,160 | +0.01(+0.06%) |
Dec 13, 2019 | 16.30 | 16.43 | 16.16 | 16.42 | 76,700 | +0.18(+1.11%) |
Dec 12, 2019 | 16.13 | 16.41 | 16.13 | 16.24 | 99,387 | +0.09(+0.56%) |
Dec 11, 2019 | 16.14 | 16.15 | 16.09 | 16.15 | 101,165 | +0.04(+0.25%) |
Dec 10, 2019 | 16.08 | 16.13 | 16.02 | 16.11 | 131,308 | +0.06(+0.37%) |
Dec 09, 2019 | 16.04 | 16.12 | 16.00 | 16.05 | 126,163 | +0.01(+0.06%) |
Dec 06, 2019 | 16.10 | 16.20 | 15.99 | 16.04 | 109,300 | +0.04(+0.25%) |
Dec 05, 2019 | 16.05 | 16.11 | 15.95 | 16.00 | 103,850 | -0.08(-0.50%) |
Dec 04, 2019 | 16.13 | 16.19 | 16.05 | 16.08 | 50,650 | -0.03(-0.19%) |
Dec 03, 2019 | 16.12 | 16.14 | 15.99 | 16.11 | 63,151 | -0.14(-0.86%) |