Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.50 | 16.50 | 15.88 | 16.07 | 821,300 | -1.01(-5.91%) |
Feb 27, 2020 | 17.44 | 17.48 | 17.08 | 17.08 | 438,501 | -0.25(-1.44%) |
Feb 26, 2020 | 17.33 | 17.45 | 17.23 | 17.33 | 295,289 | +0.01(+0.06%) |
Feb 25, 2020 | 17.78 | 17.85 | 17.30 | 17.32 | 359,264 | -0.76(-4.20%) |
Feb 24, 2020 | 18.23 | 18.36 | 17.98 | 18.08 | 466,996 | +0.17(+0.95%) |
Feb 21, 2020 | 17.90 | 18.05 | 17.89 | 17.91 | 305,900 | +0.10(+0.56%) |
Feb 20, 2020 | 17.74 | 17.85 | 17.73 | 17.81 | 141,136 | -0.07(-0.39%) |
Feb 19, 2020 | 17.66 | 17.88 | 17.64 | 17.88 | 120,745 | +0.24(+1.36%) |
Feb 18, 2020 | 17.41 | 17.66 | 17.36 | 17.64 | 177,900 | +0.48(+2.80%) |
Feb 14, 2020 | 17.24 | 17.24 | 17.16 | 17.16 | 85,900 | +0.06(+0.35%) |
Feb 13, 2020 | 17.17 | 17.18 | 17.08 | 17.10 | 129,196 | +0.15(+0.88%) |
Feb 12, 2020 | 16.97 | 17.02 | 16.93 | 16.95 | 95,526 | -0.15(-0.88%) |
Feb 11, 2020 | 17.15 | 17.18 | 17.04 | 17.10 | 149,254 | -0.14(-0.81%) |
Feb 10, 2020 | 17.23 | 17.29 | 17.18 | 17.24 | 87,617 | +0.07(+0.41%) |
Feb 07, 2020 | 17.25 | 17.25 | 17.10 | 17.17 | 74,400 | -0.10(-0.58%) |
Feb 06, 2020 | 17.30 | 17.31 | 17.18 | 17.27 | 81,904 | +0.18(+1.05%) |
Feb 05, 2020 | 17.08 | 17.12 | 17.02 | 17.09 | 80,509 | +0.01(+0.06%) |
Feb 04, 2020 | 17.14 | 17.16 | 16.98 | 17.08 | 142,655 | -0.05(-0.29%) |
Feb 03, 2020 | 17.24 | 17.24 | 17.05 | 17.13 | 214,407 | -0.35(-2.00%) |
Jan 31, 2020 | 17.33 | 17.54 | 17.33 | 17.48 | 153,400 | +0.16(+0.92%) |
Jan 30, 2020 | 17.36 | 17.48 | 17.25 | 17.32 | 242,207 | +0.29(+1.71%) |
Jan 29, 2020 | 16.91 | 17.07 | 16.90 | 17.03 | 672,357 | +0.08(+0.47%) |
Jan 28, 2020 | 17.28 | 17.29 | 16.90 | 16.95 | 284,595 | -0.59(-3.36%) |
Jan 27, 2020 | 17.70 | 17.70 | 17.49 | 17.54 | 211,128 | -0.01(-0.06%) |
Jan 24, 2020 | 17.31 | 17.60 | 17.31 | 17.55 | 127,700 | +0.29(+1.68%) |
Jan 23, 2020 | 17.22 | 17.30 | 17.19 | 17.26 | 85,403 | -0.03(-0.17%) |
Jan 22, 2020 | 17.34 | 17.38 | 17.25 | 17.29 | 110,470 | +0.03(+0.17%) |
Jan 21, 2020 | 17.14 | 17.34 | 17.10 | 17.26 | 356,020 | -0.19(-1.09%) |
Jan 17, 2020 | 17.46 | 17.53 | 17.40 | 17.45 | 84,900 | +0.03(+0.17%) |
Jan 16, 2020 | 17.45 | 17.47 | 17.37 | 17.42 | 53,840 | -0.03(-0.17%) |
Jan 15, 2020 | 17.36 | 17.50 | 17.34 | 17.45 | 219,165 | +0.19(+1.10%) |
Jan 14, 2020 | 17.30 | 17.30 | 17.17 | 17.26 | 88,612 | -0.19(-1.09%) |
Jan 13, 2020 | 17.52 | 17.52 | 17.36 | 17.45 | 104,125 | -0.07(-0.40%) |
Jan 10, 2020 | 17.40 | 17.59 | 17.40 | 17.52 | 99,100 | +0.16(+0.92%) |
Jan 09, 2020 | 17.35 | 17.40 | 17.27 | 17.36 | 83,663 | -0.20(-1.14%) |
Jan 08, 2020 | 17.81 | 17.83 | 17.50 | 17.56 | 195,435 | -0.25(-1.40%) |
Jan 07, 2020 | 17.60 | 17.85 | 17.60 | 17.81 | 110,282 | +0.21(+1.19%) |
Jan 06, 2020 | 17.82 | 17.83 | 17.46 | 17.60 | 231,376 | +0.14(+0.80%) |
Jan 03, 2020 | 17.54 | 17.58 | 17.44 | 17.46 | 243,100 | +0.00(+0.00%) |
Jan 02, 2020 | 17.47 | 17.52 | 17.39 | 17.46 | 193,326 | +0.14(+0.81%) |
Dec 31, 2019 | 17.40 | 17.43 | 17.29 | 17.32 | 129,200 | -0.04(-0.23%) |
Dec 30, 2019 | 17.32 | 17.41 | 17.31 | 17.36 | 178,071 | +0.15(+0.87%) |
Dec 27, 2019 | 17.37 | 17.42 | 17.19 | 17.21 | 246,400 | -0.16(-0.92%) |
Dec 26, 2019 | 17.43 | 17.49 | 17.22 | 17.37 | 189,944 | +0.17(+0.99%) |
Dec 24, 2019 | 17.05 | 17.23 | 17.05 | 17.20 | 105,600 | +0.30(+1.81%) |
Dec 23, 2019 | 16.76 | 16.91 | 16.76 | 16.89 | 78,376 | +0.25(+1.53%) |
Dec 20, 2019 | 16.65 | 16.72 | 16.57 | 16.64 | 92,700 | +0.09(+0.54%) |
Dec 19, 2019 | 16.48 | 16.60 | 16.45 | 16.55 | 75,647 | +0.05(+0.30%) |
Dec 18, 2019 | 16.48 | 16.50 | 16.42 | 16.50 | 54,047 | +0.02(+0.12%) |
Dec 17, 2019 | 16.52 | 16.52 | 16.45 | 16.48 | 53,251 | -0.05(-0.30%) |
Dec 16, 2019 | 16.47 | 16.55 | 16.44 | 16.53 | 247,596 | +0.09(+0.55%) |
Dec 13, 2019 | 16.37 | 16.46 | 16.34 | 16.44 | 121,700 | +0.06(+0.37%) |
Dec 12, 2019 | 16.55 | 16.55 | 16.27 | 16.38 | 126,310 | +0.04(+0.24%) |
Dec 11, 2019 | 16.18 | 16.44 | 16.15 | 16.34 | 105,859 | +0.18(+1.11%) |
Dec 10, 2019 | 16.17 | 16.19 | 16.11 | 16.16 | 80,347 | +0.06(+0.37%) |
Dec 09, 2019 | 16.08 | 16.12 | 16.07 | 16.10 | 257,832 | +0.02(+0.12%) |
Dec 06, 2019 | 16.23 | 16.23 | 16.03 | 16.08 | 315,500 | -0.36(-2.19%) |
Dec 05, 2019 | 16.35 | 16.50 | 16.35 | 16.44 | 116,318 | +0.09(+0.55%) |
Dec 04, 2019 | 16.54 | 16.55 | 16.29 | 16.35 | 132,137 | -0.30(-1.80%) |
Dec 03, 2019 | 16.64 | 16.67 | 16.60 | 16.65 | 99,905 | +0.25(+1.52%) |