Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.70 | 15.78 | 15.58 | 15.61 | 4,521,764 | -0.18(-1.16%) |
Feb 27, 2020 | 15.93 | 15.95 | 15.78 | 15.80 | 4,109,220 | -0.19(-1.19%) |
Feb 26, 2020 | 16.06 | 16.06 | 15.94 | 15.99 | 2,967,778 | -0.04(-0.25%) |
Feb 25, 2020 | 16.16 | 16.20 | 16.00 | 16.03 | 3,159,311 | -0.10(-0.64%) |
Feb 24, 2020 | 16.19 | 16.20 | 16.12 | 16.13 | 3,069,355 | -0.08(-0.49%) |
Feb 21, 2020 | 16.24 | 16.25 | 16.20 | 16.21 | 1,545,933 | -0.00(-0.02%) |
Feb 20, 2020 | 16.21 | 16.22 | 16.14 | 16.21 | 2,639,963 | +0.03(+0.20%) |
Feb 19, 2020 | 16.21 | 16.25 | 16.18 | 16.18 | 2,442,500 | -0.03(-0.20%) |
Feb 18, 2020 | 16.23 | 16.24 | 16.19 | 16.21 | 2,400,040 | -0.02(-0.10%) |
Feb 14, 2020 | 16.21 | 16.23 | 16.21 | 16.23 | 1,906,287 | +0.02(+0.10%) |
Feb 13, 2020 | 16.21 | 16.21 | 16.18 | 16.21 | 2,152,609 | +0.02(+0.10%) |
Feb 12, 2020 | 16.19 | 16.22 | 16.19 | 16.20 | 2,173,187 | -0.01(-0.05%) |
Feb 11, 2020 | 16.18 | 16.21 | 16.18 | 16.21 | 1,728,097 | +0.02(+0.15%) |
Feb 10, 2020 | 16.17 | 16.20 | 16.17 | 16.18 | 1,179,231 | +0.02(+0.10%) |
Feb 07, 2020 | 16.17 | 16.17 | 16.15 | 16.17 | 2,513,744 | +0.03(+0.20%) |
Feb 06, 2020 | 16.11 | 16.15 | 16.11 | 16.14 | 1,982,999 | +0.03(+0.20%) |
Feb 05, 2020 | 16.10 | 16.11 | 16.09 | 16.10 | 2,373,064 | +0.02(+0.15%) |
Feb 04, 2020 | 16.06 | 16.09 | 16.06 | 16.08 | 2,018,591 | +0.02(+0.15%) |
Feb 03, 2020 | 16.03 | 16.08 | 16.03 | 16.06 | 2,280,013 | +0.02(+0.15%) |
Jan 31, 2020 | 16.06 | 16.09 | 16.03 | 16.03 | 1,791,458 | -0.02(-0.15%) |
Jan 30, 2020 | 16.06 | 16.07 | 16.04 | 16.06 | 1,383,441 | +0.02(+0.10%) |
Jan 29, 2020 | 16.04 | 16.06 | 16.04 | 16.04 | 1,649,365 | +0.00(+0.00%) |
Jan 28, 2020 | 16.02 | 16.04 | 16.01 | 16.04 | 1,327,949 | +0.02(+0.15%) |
Jan 27, 2020 | 16.01 | 16.04 | 15.99 | 16.02 | 1,243,466 | -0.01(-0.05%) |
Jan 24, 2020 | 16.05 | 16.07 | 16.02 | 16.02 | 2,037,015 | -0.02(-0.15%) |
Jan 23, 2020 | 16.05 | 16.05 | 16.00 | 16.05 | 1,906,731 | -0.02(-0.15%) |
Jan 22, 2020 | 16.02 | 16.07 | 16.02 | 16.07 | 2,689,920 | +0.05(+0.33%) |
Jan 21, 2020 | 16.01 | 16.03 | 16.01 | 16.02 | 1,876,332 | +0.03(+0.20%) |
Jan 17, 2020 | 15.97 | 16.01 | 15.97 | 15.99 | 2,541,409 | +0.02(+0.15%) |
Jan 16, 2020 | 15.99 | 15.99 | 15.95 | 15.96 | 2,631,188 | -0.02(-0.15%) |
Jan 15, 2020 | 15.98 | 15.99 | 15.97 | 15.99 | 1,883,266 | +0.02(+0.10%) |
Jan 14, 2020 | 15.99 | 15.99 | 15.96 | 15.97 | 1,790,722 | -0.02(-0.10%) |
Jan 13, 2020 | 15.99 | 16.00 | 15.97 | 15.99 | 1,885,670 | +0.02(+0.10%) |
Jan 10, 2020 | 15.95 | 15.98 | 15.93 | 15.97 | 1,959,762 | +0.03(+0.20%) |
Jan 09, 2020 | 15.93 | 15.96 | 15.93 | 15.94 | 2,015,851 | +0.01(+0.05%) |
Jan 08, 2020 | 15.92 | 15.93 | 15.92 | 15.93 | 2,172,074 | +0.02(+0.10%) |
Jan 07, 2020 | 15.92 | 15.92 | 15.90 | 15.92 | 2,311,672 | +0.00(+0.00%) |
Jan 06, 2020 | 15.89 | 15.92 | 15.86 | 15.92 | 1,890,372 | +0.02(+0.10%) |
Jan 03, 2020 | 15.88 | 15.92 | 15.87 | 15.90 | 2,100,741 | +0.02(+0.10%) |
Jan 02, 2020 | 15.85 | 15.88 | 15.83 | 15.88 | 4,911,886 | +0.04(+0.25%) |
Dec 31, 2019 | 15.80 | 15.84 | 15.79 | 15.84 | 1,600,667 | +0.06(+0.40%) |
Dec 30, 2019 | 15.84 | 15.84 | 15.78 | 15.78 | 1,905,761 | -0.05(-0.30%) |
Dec 27, 2019 | 15.83 | 15.83 | 15.81 | 15.83 | 1,235,745 | -0.01(-0.05%) |
Dec 26, 2019 | 15.84 | 15.84 | 15.81 | 15.84 | 881,557 | +0.02(+0.15%) |
Dec 24, 2019 | 15.81 | 15.83 | 15.81 | 15.81 | 777,470 | +0.04(+0.25%) |
Dec 23, 2019 | 15.81 | 15.81 | 15.77 | 15.77 | 1,352,574 | -0.02(-0.10%) |
Dec 20, 2019 | 15.78 | 15.80 | 15.77 | 15.79 | 1,472,228 | +0.01(+0.05%) |
Dec 19, 2019 | 15.76 | 15.79 | 15.76 | 15.78 | 2,097,936 | +0.02(+0.15%) |
Dec 18, 2019 | 15.76 | 15.77 | 15.74 | 15.76 | 1,331,690 | +0.00(+0.00%) |
Dec 17, 2019 | 15.76 | 15.76 | 15.74 | 15.76 | 1,544,336 | +0.00(+0.00%) |
Dec 16, 2019 | 15.73 | 15.76 | 15.73 | 15.76 | 1,198,066 | +0.04(+0.25%) |
Dec 13, 2019 | 15.69 | 15.72 | 15.67 | 15.72 | 1,588,634 | +0.04(+0.23%) |
Dec 12, 2019 | 15.68 | 15.70 | 15.67 | 15.68 | 1,675,627 | +0.00(+0.00%) |
Dec 11, 2019 | 15.67 | 15.68 | 15.64 | 15.68 | 2,370,900 | +0.02(+0.15%) |
Dec 10, 2019 | 15.65 | 15.67 | 15.64 | 15.66 | 1,627,269 | +0.01(+0.05%) |
Dec 09, 2019 | 15.63 | 15.65 | 15.62 | 15.65 | 1,164,255 | +0.02(+0.10%) |
Dec 06, 2019 | 15.61 | 15.63 | 15.61 | 15.63 | 1,232,947 | +0.03(+0.20%) |
Dec 05, 2019 | 15.62 | 15.63 | 15.57 | 15.60 | 3,863,391 | -0.02(-0.10%) |
Dec 04, 2019 | 15.61 | 15.63 | 15.60 | 15.62 | 1,433,336 | +0.01(+0.05%) |
Dec 03, 2019 | 15.60 | 15.61 | 15.56 | 15.61 | 1,446,966 | +0.02(+0.10%) |