Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.39 | 14.58 | 14.16 | 14.54 | 2,763,526 | -0.14(-0.94%) |
Feb 27, 2020 | 14.90 | 15.10 | 14.68 | 14.68 | 2,083,904 | -0.62(-4.04%) |
Feb 26, 2020 | 15.40 | 15.50 | 15.24 | 15.30 | 1,478,161 | +0.06(+0.39%) |
Feb 25, 2020 | 15.69 | 15.69 | 15.22 | 15.24 | 3,044,100 | -0.48(-3.06%) |
Feb 24, 2020 | 15.74 | 15.84 | 15.69 | 15.72 | 1,871,845 | -0.70(-4.28%) |
Feb 21, 2020 | 16.45 | 16.47 | 16.39 | 16.42 | 549,627 | -0.09(-0.52%) |
Feb 20, 2020 | 16.59 | 16.62 | 16.43 | 16.51 | 1,002,231 | -0.15(-0.93%) |
Feb 19, 2020 | 16.66 | 16.68 | 16.62 | 16.66 | 536,580 | +0.03(+0.21%) |
Feb 18, 2020 | 16.70 | 16.71 | 16.62 | 16.63 | 1,641,066 | -0.16(-0.97%) |
Feb 14, 2020 | 16.83 | 16.83 | 16.75 | 16.79 | 384,448 | -0.01(-0.05%) |
Feb 13, 2020 | 16.78 | 16.86 | 16.75 | 16.80 | 1,179,480 | -0.06(-0.36%) |
Feb 12, 2020 | 16.88 | 16.89 | 16.83 | 16.86 | 1,392,822 | +0.12(+0.72%) |
Feb 11, 2020 | 16.70 | 16.76 | 16.70 | 16.74 | 380,493 | +0.15(+0.88%) |
Feb 10, 2020 | 16.53 | 16.60 | 16.53 | 16.59 | 270,668 | +0.05(+0.31%) |
Feb 07, 2020 | 16.54 | 16.60 | 16.52 | 16.54 | 489,943 | -0.03(-0.16%) |
Feb 06, 2020 | 16.59 | 16.63 | 16.53 | 16.57 | 792,307 | +0.17(+1.05%) |
Feb 05, 2020 | 16.35 | 16.42 | 16.33 | 16.39 | 625,774 | +0.23(+1.43%) |
Feb 04, 2020 | 16.18 | 16.21 | 16.15 | 16.16 | 762,090 | +0.27(+1.67%) |
Feb 03, 2020 | 15.92 | 16.01 | 15.90 | 15.90 | 1,249,346 | -0.02(-0.11%) |
Jan 31, 2020 | 16.00 | 16.01 | 15.83 | 15.91 | 943,051 | -0.27(-1.70%) |
Jan 30, 2020 | 16.00 | 16.20 | 15.99 | 16.19 | 716,067 | +0.08(+0.48%) |
Jan 29, 2020 | 16.13 | 16.18 | 16.08 | 16.11 | 408,885 | +0.03(+0.21%) |
Jan 28, 2020 | 15.96 | 16.08 | 15.95 | 16.08 | 683,739 | +0.27(+1.68%) |
Jan 27, 2020 | 15.87 | 15.94 | 15.81 | 15.81 | 1,425,783 | -0.37(-2.28%) |
Jan 24, 2020 | 16.38 | 16.43 | 16.14 | 16.18 | 782,767 | -0.09(-0.53%) |
Jan 23, 2020 | 16.28 | 16.29 | 16.14 | 16.26 | 2,569,604 | -0.08(-0.47%) |
Jan 22, 2020 | 16.37 | 16.37 | 16.32 | 16.34 | 1,467,629 | +0.03(+0.21%) |
Jan 21, 2020 | 16.40 | 16.44 | 16.31 | 16.31 | 1,112,860 | -0.17(-1.04%) |
Jan 17, 2020 | 16.51 | 16.51 | 16.43 | 16.48 | 1,609,948 | +0.03(+0.16%) |
Jan 16, 2020 | 16.38 | 16.45 | 16.34 | 16.45 | 883,421 | +0.13(+0.79%) |
Jan 15, 2020 | 16.39 | 16.39 | 16.32 | 16.32 | 1,579,770 | -0.17(-1.04%) |
Jan 14, 2020 | 16.48 | 16.54 | 16.47 | 16.50 | 1,513,896 | -0.05(-0.31%) |
Jan 13, 2020 | 16.47 | 16.56 | 16.45 | 16.55 | 1,079,769 | +0.01(+0.05%) |
Jan 10, 2020 | 16.69 | 16.69 | 16.53 | 16.54 | 1,467,267 | -0.21(-1.23%) |
Jan 09, 2020 | 16.71 | 16.75 | 16.66 | 16.75 | 1,165,102 | +0.06(+0.36%) |
Jan 08, 2020 | 16.59 | 16.74 | 16.59 | 16.69 | 1,253,045 | +0.10(+0.62%) |
Jan 07, 2020 | 16.64 | 16.65 | 16.58 | 16.58 | 685,562 | -0.09(-0.51%) |
Jan 06, 2020 | 16.51 | 16.67 | 16.51 | 16.67 | 268,038 | +0.01(+0.05%) |
Jan 03, 2020 | 16.64 | 16.75 | 16.64 | 16.66 | 681,118 | -0.33(-1.92%) |
Jan 02, 2020 | 16.87 | 16.99 | 16.87 | 16.99 | 947,733 | +0.27(+1.59%) |
Dec 31, 2019 | 16.63 | 16.72 | 16.58 | 16.72 | 1,043,185 | +0.12(+0.72%) |
Dec 30, 2019 | 16.72 | 16.72 | 16.60 | 16.60 | 1,067,768 | -0.09(-0.56%) |
Dec 27, 2019 | 16.69 | 16.71 | 16.66 | 16.69 | 655,706 | +0.04(+0.26%) |
Dec 26, 2019 | 16.58 | 16.65 | 16.58 | 16.65 | 280,732 | +0.09(+0.52%) |
Dec 24, 2019 | 16.59 | 16.60 | 16.56 | 16.57 | 154,338 | +0.00(+0.00%) |
Dec 23, 2019 | 16.57 | 16.58 | 16.54 | 16.57 | 370,423 | -0.03(-0.21%) |
Dec 20, 2019 | 16.64 | 16.66 | 16.57 | 16.60 | 2,198,394 | -0.03(-0.15%) |
Dec 19, 2019 | 16.62 | 16.65 | 16.58 | 16.63 | 916,388 | -0.03(-0.21%) |
Dec 18, 2019 | 16.67 | 16.68 | 16.64 | 16.66 | 709,125 | -0.03(-0.21%) |
Dec 17, 2019 | 16.69 | 16.72 | 16.67 | 16.69 | 1,728,994 | -0.08(-0.46%) |
Dec 16, 2019 | 16.79 | 16.81 | 16.76 | 16.77 | 1,260,034 | +0.25(+1.52%) |
Dec 13, 2019 | 16.54 | 16.68 | 16.44 | 16.52 | 2,913,851 | +0.23(+1.41%) |
Dec 12, 2019 | 16.09 | 16.30 | 16.08 | 16.29 | 1,334,666 | +0.34(+2.13%) |
Dec 11, 2019 | 15.89 | 15.96 | 15.88 | 15.95 | 377,060 | +0.07(+0.43%) |
Dec 10, 2019 | 15.86 | 15.92 | 15.82 | 15.88 | 397,772 | +0.01(+0.05%) |
Dec 09, 2019 | 15.93 | 15.98 | 15.87 | 15.87 | 544,183 | -0.04(-0.27%) |
Dec 06, 2019 | 15.92 | 15.94 | 15.86 | 15.92 | 597,903 | +0.14(+0.92%) |
Dec 05, 2019 | 15.81 | 15.83 | 15.73 | 15.77 | 1,134,695 | -0.02(-0.11%) |
Dec 04, 2019 | 15.69 | 15.79 | 15.68 | 15.79 | 766,822 | +0.24(+1.53%) |
Dec 03, 2019 | 15.53 | 15.58 | 15.45 | 15.55 | 630,924 | -0.12(-0.76%) |