Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.78 | 15.86 | 15.66 | 15.69 | 4,499,611 | -0.18(-1.16%) |
Feb 27, 2020 | 16.01 | 16.03 | 15.86 | 15.88 | 4,089,088 | -0.19(-1.19%) |
Feb 26, 2020 | 16.14 | 16.14 | 16.02 | 16.07 | 2,953,239 | -0.04(-0.25%) |
Feb 25, 2020 | 16.24 | 16.27 | 16.08 | 16.11 | 3,143,833 | -0.10(-0.64%) |
Feb 24, 2020 | 16.27 | 16.28 | 16.20 | 16.21 | 3,054,317 | -0.08(-0.49%) |
Feb 21, 2020 | 16.32 | 16.33 | 16.27 | 16.29 | 1,538,359 | -0.00(-0.02%) |
Feb 20, 2020 | 16.29 | 16.30 | 16.21 | 16.29 | 2,627,030 | +0.03(+0.20%) |
Feb 19, 2020 | 16.29 | 16.33 | 16.26 | 16.26 | 2,430,534 | -0.03(-0.20%) |
Feb 18, 2020 | 16.31 | 16.32 | 16.27 | 16.29 | 2,388,282 | -0.02(-0.10%) |
Feb 14, 2020 | 16.29 | 16.31 | 16.29 | 16.31 | 1,896,948 | +0.02(+0.10%) |
Feb 13, 2020 | 16.29 | 16.29 | 16.26 | 16.29 | 2,142,063 | +0.02(+0.10%) |
Feb 12, 2020 | 16.27 | 16.30 | 16.27 | 16.28 | 2,162,541 | -0.01(-0.05%) |
Feb 11, 2020 | 16.26 | 16.29 | 16.26 | 16.29 | 1,719,631 | +0.02(+0.15%) |
Feb 10, 2020 | 16.25 | 16.28 | 16.25 | 16.26 | 1,173,454 | +0.02(+0.10%) |
Feb 07, 2020 | 16.25 | 16.25 | 16.23 | 16.25 | 2,501,430 | +0.03(+0.20%) |
Feb 06, 2020 | 16.19 | 16.23 | 16.19 | 16.21 | 1,973,284 | +0.03(+0.20%) |
Feb 05, 2020 | 16.17 | 16.19 | 16.17 | 16.18 | 2,361,438 | +0.02(+0.15%) |
Feb 04, 2020 | 16.14 | 16.17 | 16.13 | 16.16 | 2,008,702 | +0.02(+0.15%) |
Feb 03, 2020 | 16.11 | 16.16 | 16.11 | 16.13 | 2,268,844 | +0.02(+0.15%) |
Jan 31, 2020 | 16.14 | 16.17 | 16.11 | 16.11 | 1,782,681 | -0.02(-0.15%) |
Jan 30, 2020 | 16.14 | 16.15 | 16.12 | 16.13 | 1,376,664 | +0.02(+0.10%) |
Jan 29, 2020 | 16.12 | 16.14 | 16.12 | 16.12 | 1,641,285 | +0.00(+0.00%) |
Jan 28, 2020 | 16.09 | 16.12 | 16.09 | 16.12 | 1,321,443 | +0.02(+0.15%) |
Jan 27, 2020 | 16.09 | 16.12 | 16.07 | 16.09 | 1,237,374 | -0.01(-0.05%) |
Jan 24, 2020 | 16.13 | 16.15 | 16.09 | 16.10 | 2,027,036 | -0.02(-0.15%) |
Jan 23, 2020 | 16.13 | 16.13 | 16.07 | 16.13 | 1,897,390 | -0.02(-0.15%) |
Jan 22, 2020 | 16.10 | 16.15 | 16.09 | 16.15 | 2,676,742 | +0.05(+0.33%) |
Jan 21, 2020 | 16.09 | 16.11 | 16.09 | 16.10 | 1,867,139 | +0.03(+0.20%) |
Jan 17, 2020 | 16.05 | 16.09 | 16.05 | 16.07 | 2,528,958 | +0.02(+0.15%) |
Jan 16, 2020 | 16.07 | 16.07 | 16.03 | 16.04 | 2,618,297 | -0.02(-0.15%) |
Jan 15, 2020 | 16.06 | 16.07 | 16.05 | 16.07 | 1,874,039 | +0.02(+0.10%) |
Jan 14, 2020 | 16.07 | 16.07 | 16.04 | 16.05 | 1,781,948 | -0.02(-0.10%) |
Jan 13, 2020 | 16.07 | 16.08 | 16.05 | 16.07 | 1,876,431 | +0.02(+0.10%) |
Jan 10, 2020 | 16.03 | 16.06 | 16.01 | 16.05 | 1,950,161 | +0.03(+0.20%) |
Jan 09, 2020 | 16.01 | 16.03 | 16.01 | 16.02 | 2,005,975 | +0.01(+0.05%) |
Jan 08, 2020 | 16.00 | 16.01 | 15.99 | 16.01 | 2,161,432 | +0.02(+0.10%) |
Jan 07, 2020 | 16.00 | 16.00 | 15.98 | 15.99 | 2,300,347 | +0.00(+0.00%) |
Jan 06, 2020 | 15.97 | 16.00 | 15.93 | 15.99 | 1,881,110 | +0.02(+0.10%) |
Jan 03, 2020 | 15.96 | 15.99 | 15.95 | 15.98 | 2,090,449 | +0.02(+0.10%) |
Jan 02, 2020 | 15.93 | 15.96 | 15.91 | 15.96 | 4,887,822 | +0.04(+0.25%) |
Dec 31, 2019 | 15.88 | 15.92 | 15.87 | 15.92 | 1,592,825 | +0.06(+0.40%) |
Dec 30, 2019 | 15.91 | 15.91 | 15.86 | 15.86 | 1,896,425 | -0.05(-0.30%) |
Dec 27, 2019 | 15.91 | 15.91 | 15.88 | 15.91 | 1,229,690 | -0.01(-0.05%) |
Dec 26, 2019 | 15.92 | 15.92 | 15.89 | 15.91 | 877,238 | +0.02(+0.15%) |
Dec 24, 2019 | 15.88 | 15.91 | 15.88 | 15.89 | 773,661 | +0.04(+0.25%) |
Dec 23, 2019 | 15.88 | 15.88 | 15.85 | 15.85 | 1,345,948 | -0.02(-0.10%) |
Dec 20, 2019 | 15.86 | 15.88 | 15.85 | 15.87 | 1,465,016 | +0.01(+0.05%) |
Dec 19, 2019 | 15.84 | 15.87 | 15.84 | 15.86 | 2,087,658 | +0.02(+0.15%) |
Dec 18, 2019 | 15.84 | 15.84 | 15.82 | 15.84 | 1,325,165 | +0.00(+0.00%) |
Dec 17, 2019 | 15.84 | 15.84 | 15.82 | 15.84 | 1,536,770 | +0.00(+0.00%) |
Dec 16, 2019 | 15.81 | 15.84 | 15.80 | 15.84 | 1,192,196 | +0.04(+0.25%) |
Dec 13, 2019 | 15.76 | 15.80 | 15.75 | 15.80 | 1,580,851 | +0.04(+0.23%) |
Dec 12, 2019 | 15.76 | 15.78 | 15.74 | 15.76 | 1,667,418 | +0.00(+0.00%) |
Dec 11, 2019 | 15.74 | 15.76 | 15.72 | 15.76 | 2,359,285 | +0.02(+0.15%) |
Dec 10, 2019 | 15.73 | 15.74 | 15.72 | 15.74 | 1,619,297 | +0.01(+0.05%) |
Dec 09, 2019 | 15.70 | 15.73 | 15.70 | 15.73 | 1,158,551 | +0.02(+0.10%) |
Dec 06, 2019 | 15.69 | 15.71 | 15.69 | 15.71 | 1,226,907 | +0.03(+0.20%) |
Dec 05, 2019 | 15.70 | 15.71 | 15.65 | 15.68 | 3,844,463 | -0.02(-0.10%) |
Dec 04, 2019 | 15.69 | 15.70 | 15.68 | 15.70 | 1,426,314 | +0.01(+0.05%) |
Dec 03, 2019 | 15.67 | 15.69 | 15.64 | 15.69 | 1,439,877 | +0.02(+0.10%) |