Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.05 | 16.35 | 15.88 | 15.95 | 40,570 | -0.51(-3.10%) |
Feb 27, 2020 | 16.38 | 16.62 | 16.16 | 16.46 | 57,720 | +0.12(+0.73%) |
Feb 26, 2020 | 16.79 | 16.79 | 16.34 | 16.34 | 24,078 | -0.44(-2.61%) |
Feb 25, 2020 | 16.61 | 16.77 | 16.54 | 16.77 | 27,325 | +0.07(+0.43%) |
Feb 24, 2020 | 16.78 | 16.78 | 16.61 | 16.70 | 31,349 | +0.05(+0.29%) |
Feb 21, 2020 | 16.64 | 16.68 | 16.64 | 16.66 | 24,869 | +0.08(+0.50%) |
Feb 20, 2020 | 16.53 | 16.62 | 16.52 | 16.57 | 164,648 | +0.05(+0.33%) |
Feb 19, 2020 | 16.53 | 16.53 | 16.47 | 16.52 | 20,031 | -0.00(-0.01%) |
Feb 18, 2020 | 16.48 | 16.55 | 16.32 | 16.52 | 26,670 | +0.06(+0.38%) |
Feb 14, 2020 | 16.48 | 16.49 | 16.44 | 16.46 | 18,463 | +0.03(+0.20%) |
Feb 13, 2020 | 16.46 | 16.48 | 16.39 | 16.42 | 26,295 | -0.03(-0.19%) |
Feb 12, 2020 | 16.48 | 16.49 | 16.44 | 16.46 | 21,949 | -0.03(-0.16%) |
Feb 11, 2020 | 16.50 | 16.51 | 16.44 | 16.48 | 16,501 | +0.08(+0.50%) |
Feb 10, 2020 | 16.48 | 16.62 | 16.40 | 16.40 | 33,420 | -0.02(-0.10%) |
Feb 07, 2020 | 16.48 | 16.62 | 16.37 | 16.42 | 47,855 | +0.02(+0.15%) |
Feb 06, 2020 | 16.40 | 16.44 | 16.35 | 16.39 | 27,511 | +0.02(+0.12%) |
Feb 05, 2020 | 16.42 | 16.54 | 16.37 | 16.37 | 20,004 | -0.05(-0.29%) |
Feb 04, 2020 | 16.46 | 16.59 | 16.34 | 16.42 | 33,768 | -0.09(-0.55%) |
Feb 03, 2020 | 16.50 | 16.57 | 16.35 | 16.51 | 47,818 | -0.01(-0.06%) |
Jan 31, 2020 | 16.46 | 16.61 | 16.46 | 16.52 | 82,898 | +0.08(+0.50%) |
Jan 30, 2020 | 16.41 | 16.44 | 16.36 | 16.44 | 17,746 | +0.10(+0.60%) |
Jan 29, 2020 | 16.42 | 16.44 | 16.26 | 16.34 | 50,854 | -0.06(-0.35%) |
Jan 28, 2020 | 16.36 | 16.44 | 16.33 | 16.40 | 29,689 | +0.06(+0.39%) |
Jan 27, 2020 | 16.37 | 16.39 | 16.31 | 16.34 | 23,736 | +0.03(+0.20%) |
Jan 24, 2020 | 16.25 | 16.31 | 16.17 | 16.31 | 41,449 | +0.03(+0.20%) |
Jan 23, 2020 | 16.25 | 16.38 | 16.21 | 16.27 | 45,977 | +0.12(+0.74%) |
Jan 22, 2020 | 16.07 | 16.15 | 16.07 | 16.15 | 23,126 | +0.16(+1.00%) |
Jan 21, 2020 | 16.01 | 16.10 | 15.99 | 15.99 | 22,552 | +0.02(+0.10%) |
Jan 17, 2020 | 16.16 | 16.16 | 15.98 | 15.98 | 30,521 | -0.06(-0.40%) |
Jan 16, 2020 | 16.15 | 16.24 | 16.00 | 16.04 | 22,476 | -0.09(-0.54%) |
Jan 15, 2020 | 16.09 | 16.20 | 15.94 | 16.13 | 37,089 | +0.02(+0.15%) |
Jan 14, 2020 | 16.06 | 16.12 | 16.01 | 16.11 | 20,482 | +0.08(+0.52%) |
Jan 13, 2020 | 15.99 | 16.06 | 15.94 | 16.02 | 21,028 | +0.04(+0.22%) |
Jan 10, 2020 | 15.96 | 16.07 | 15.92 | 15.99 | 43,584 | +0.02(+0.15%) |
Jan 09, 2020 | 16.04 | 16.07 | 15.92 | 15.96 | 30,295 | -0.06(-0.35%) |
Jan 08, 2020 | 16.04 | 16.11 | 15.98 | 16.02 | 62,019 | +0.04(+0.25%) |
Jan 07, 2020 | 15.99 | 16.11 | 15.98 | 15.98 | 19,616 | -0.03(-0.20%) |
Jan 06, 2020 | 15.99 | 16.12 | 15.93 | 16.01 | 21,096 | +0.02(+0.10%) |
Jan 03, 2020 | 16.11 | 16.11 | 15.87 | 15.99 | 22,483 | -0.09(-0.54%) |
Jan 02, 2020 | 15.97 | 16.15 | 15.94 | 16.08 | 23,681 | +0.14(+0.85%) |
Dec 31, 2019 | 15.79 | 16.00 | 15.79 | 15.95 | 241,662 | +0.14(+0.86%) |
Dec 30, 2019 | 15.80 | 15.86 | 15.75 | 15.81 | 58,231 | +0.00(+0.00%) |
Dec 27, 2019 | 15.86 | 15.88 | 15.69 | 15.81 | 45,594 | +0.04(+0.25%) |
Dec 26, 2019 | 15.88 | 15.89 | 15.77 | 15.77 | 38,043 | +0.02(+0.15%) |
Dec 24, 2019 | 16.02 | 16.04 | 15.72 | 15.75 | 47,855 | -0.21(-1.35%) |
Dec 23, 2019 | 16.11 | 16.13 | 15.96 | 15.96 | 45,112 | -0.16(-0.99%) |
Dec 20, 2019 | 16.05 | 16.20 | 16.05 | 16.12 | 18,463 | +0.13(+0.83%) |
Dec 19, 2019 | 15.96 | 16.01 | 15.96 | 15.99 | 16,411 | -0.02(-0.10%) |
Dec 18, 2019 | 16.01 | 16.03 | 15.95 | 16.01 | 25,344 | +0.05(+0.29%) |
Dec 17, 2019 | 16.04 | 16.04 | 15.92 | 15.96 | 32,470 | -0.07(-0.44%) |
Dec 16, 2019 | 15.91 | 16.04 | 15.83 | 16.03 | 29,061 | +0.23(+1.43%) |
Dec 13, 2019 | 15.80 | 15.96 | 15.75 | 15.80 | 18,497 | +0.01(+0.05%) |
Dec 12, 2019 | 15.89 | 15.96 | 15.69 | 15.80 | 45,519 | -0.06(-0.37%) |
Dec 11, 2019 | 15.87 | 15.87 | 15.81 | 15.85 | 22,624 | -0.00(-0.02%) |
Dec 10, 2019 | 15.92 | 16.09 | 15.77 | 15.86 | 32,503 | -0.09(-0.59%) |
Dec 09, 2019 | 15.95 | 15.95 | 15.68 | 15.95 | 19,732 | +0.02(+0.15%) |
Dec 06, 2019 | 15.72 | 15.94 | 15.72 | 15.93 | 22,094 | +0.17(+1.09%) |
Dec 05, 2019 | 15.70 | 15.87 | 15.68 | 15.76 | 31,968 | -0.02(-0.15%) |
Dec 04, 2019 | 15.73 | 15.79 | 15.69 | 15.78 | 14,018 | +0.02(+0.15%) |
Dec 03, 2019 | 15.66 | 15.77 | 15.66 | 15.76 | 18,492 | +0.08(+0.50%) |