Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.26 | 16.29 | 16.09 | 16.15 | 3,356,667 | -0.39(-2.35%) |
Feb 27, 2020 | 16.45 | 16.65 | 16.41 | 16.54 | 3,961,875 | -0.17(-1.02%) |
Feb 26, 2020 | 16.75 | 16.78 | 16.55 | 16.71 | 1,932,857 | +0.09(+0.57%) |
Feb 25, 2020 | 16.72 | 16.73 | 16.55 | 16.61 | 2,045,410 | -0.10(-0.62%) |
Feb 24, 2020 | 16.64 | 16.74 | 16.63 | 16.72 | 1,890,121 | -0.25(-1.45%) |
Feb 21, 2020 | 16.98 | 17.01 | 16.87 | 16.96 | 1,976,537 | -0.17(-0.99%) |
Feb 20, 2020 | 17.19 | 17.20 | 17.08 | 17.13 | 2,209,786 | -0.12(-0.71%) |
Feb 19, 2020 | 17.30 | 17.32 | 17.25 | 17.25 | 695,588 | +0.00(+0.00%) |
Feb 18, 2020 | 17.27 | 17.32 | 17.20 | 17.25 | 1,203,965 | -0.11(-0.65%) |
Feb 14, 2020 | 17.35 | 17.38 | 17.31 | 17.37 | 931,080 | -0.09(-0.51%) |
Feb 13, 2020 | 17.51 | 17.53 | 17.42 | 17.46 | 899,678 | -0.06(-0.35%) |
Feb 12, 2020 | 17.49 | 17.55 | 17.49 | 17.52 | 378,676 | +0.09(+0.54%) |
Feb 11, 2020 | 17.37 | 17.44 | 17.36 | 17.43 | 382,287 | +0.08(+0.44%) |
Feb 10, 2020 | 17.31 | 17.36 | 17.29 | 17.35 | 477,552 | -0.05(-0.27%) |
Feb 07, 2020 | 17.42 | 17.44 | 17.34 | 17.40 | 676,217 | -0.19(-1.08%) |
Feb 06, 2020 | 17.65 | 17.68 | 17.58 | 17.59 | 1,160,782 | -0.09(-0.54%) |
Feb 05, 2020 | 17.64 | 17.69 | 17.60 | 17.68 | 1,339,852 | +0.19(+1.08%) |
Feb 04, 2020 | 17.43 | 17.54 | 17.43 | 17.49 | 1,865,418 | +0.25(+1.43%) |
Feb 03, 2020 | 17.31 | 17.43 | 17.23 | 17.25 | 1,543,936 | -0.00(-0.03%) |
Jan 31, 2020 | 17.32 | 17.33 | 17.24 | 17.25 | 1,480,552 | -0.15(-0.84%) |
Jan 30, 2020 | 17.36 | 17.43 | 17.26 | 17.40 | 2,355,146 | +0.01(+0.05%) |
Jan 29, 2020 | 17.53 | 17.53 | 17.39 | 17.39 | 1,105,134 | -0.19(-1.08%) |
Jan 28, 2020 | 17.48 | 17.61 | 17.46 | 17.58 | 1,291,655 | +0.15(+0.87%) |
Jan 27, 2020 | 17.45 | 17.54 | 17.43 | 17.43 | 1,336,313 | -0.27(-1.55%) |
Jan 24, 2020 | 17.79 | 17.80 | 17.64 | 17.70 | 1,327,592 | -0.15(-0.85%) |
Jan 23, 2020 | 17.85 | 17.86 | 17.79 | 17.85 | 805,155 | -0.11(-0.63%) |
Jan 22, 2020 | 18.00 | 18.02 | 17.95 | 17.96 | 599,243 | -0.08(-0.42%) |
Jan 21, 2020 | 18.12 | 18.12 | 18.01 | 18.04 | 856,698 | -0.18(-0.99%) |
Jan 17, 2020 | 18.29 | 18.31 | 18.21 | 18.22 | 292,495 | +0.16(+0.89%) |
Jan 16, 2020 | 18.07 | 18.13 | 18.04 | 18.06 | 1,008,412 | +0.06(+0.32%) |
Jan 15, 2020 | 18.03 | 18.09 | 18.00 | 18.00 | 1,014,397 | -0.14(-0.78%) |
Jan 14, 2020 | 18.20 | 18.21 | 18.13 | 18.14 | 758,858 | -0.09(-0.47%) |
Jan 13, 2020 | 18.24 | 18.31 | 18.22 | 18.23 | 1,174,386 | +0.07(+0.36%) |
Jan 10, 2020 | 18.27 | 18.28 | 18.16 | 18.16 | 889,853 | -0.16(-0.88%) |
Jan 09, 2020 | 18.48 | 18.50 | 18.31 | 18.32 | 693,364 | -0.06(-0.31%) |
Jan 08, 2020 | 18.23 | 18.45 | 18.19 | 18.38 | 1,346,372 | +0.11(+0.62%) |
Jan 07, 2020 | 18.20 | 18.27 | 18.17 | 18.27 | 841,974 | +0.09(+0.47%) |
Jan 06, 2020 | 18.00 | 18.21 | 18.00 | 18.18 | 449,607 | +0.09(+0.52%) |
Jan 03, 2020 | 18.20 | 18.24 | 18.07 | 18.09 | 312,474 | -0.26(-1.44%) |
Jan 02, 2020 | 18.49 | 18.49 | 18.29 | 18.35 | 520,051 | -0.20(-1.07%) |
Dec 31, 2019 | 18.47 | 18.58 | 18.44 | 18.55 | 546,090 | +0.17(+0.93%) |
Dec 30, 2019 | 18.50 | 18.54 | 18.37 | 18.38 | 273,704 | +0.09(+0.47%) |
Dec 27, 2019 | 18.29 | 18.31 | 18.27 | 18.30 | 177,273 | -0.03(-0.15%) |
Dec 26, 2019 | 18.36 | 18.42 | 18.32 | 18.32 | 303,365 | -0.03(-0.15%) |
Dec 24, 2019 | 18.48 | 18.54 | 18.34 | 18.35 | 356,237 | -0.08(-0.44%) |
Dec 23, 2019 | 18.37 | 18.48 | 18.36 | 18.43 | 473,206 | +0.03(+0.15%) |
Dec 20, 2019 | 18.46 | 18.49 | 18.30 | 18.40 | 266,877 | -0.02(-0.10%) |
Dec 19, 2019 | 18.48 | 18.52 | 18.37 | 18.42 | 313,688 | -0.01(-0.05%) |
Dec 18, 2019 | 18.33 | 18.47 | 18.32 | 18.43 | 288,458 | +0.14(+0.77%) |
Dec 17, 2019 | 18.22 | 18.35 | 18.20 | 18.29 | 218,082 | +0.01(+0.05%) |
Dec 16, 2019 | 18.19 | 18.32 | 18.19 | 18.28 | 274,696 | +0.19(+1.04%) |
Dec 13, 2019 | 18.23 | 18.35 | 18.04 | 18.09 | 1,556,803 | -0.22(-1.18%) |
Dec 12, 2019 | 18.09 | 18.42 | 18.08 | 18.31 | 957,168 | +0.28(+1.57%) |
Dec 11, 2019 | 18.07 | 18.08 | 17.91 | 18.03 | 1,492,591 | -0.13(-0.73%) |
Dec 10, 2019 | 18.08 | 18.20 | 18.07 | 18.16 | 1,007,508 | +0.00(+0.00%) |
Dec 09, 2019 | 18.12 | 18.17 | 18.11 | 18.16 | 1,239,562 | -0.05(-0.26%) |
Dec 06, 2019 | 18.23 | 18.27 | 18.11 | 18.21 | 965,322 | +0.10(+0.57%) |
Dec 05, 2019 | 18.16 | 18.17 | 18.07 | 18.10 | 930,061 | +0.08(+0.47%) |
Dec 04, 2019 | 17.95 | 18.08 | 17.92 | 18.02 | 824,714 | +0.18(+1.00%) |
Dec 03, 2019 | 17.99 | 18.00 | 17.76 | 17.84 | 1,288,907 | -0.37(-2.02%) |