Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.39 | 17.42 | 17.20 | 17.34 | 103,427 | -0.05(-0.30%) |
Feb 27, 2020 | 17.37 | 17.44 | 17.33 | 17.39 | 148,480 | -0.04(-0.22%) |
Feb 26, 2020 | 17.48 | 17.51 | 17.42 | 17.43 | 96,203 | +0.01(+0.05%) |
Feb 25, 2020 | 17.48 | 17.51 | 17.42 | 17.42 | 81,028 | -0.06(-0.36%) |
Feb 24, 2020 | 17.51 | 17.58 | 17.47 | 17.48 | 65,108 | -0.04(-0.25%) |
Feb 21, 2020 | 17.55 | 17.57 | 17.52 | 17.53 | 63,794 | +0.01(+0.04%) |
Feb 20, 2020 | 17.57 | 17.58 | 17.52 | 17.52 | 63,295 | -0.05(-0.26%) |
Feb 19, 2020 | 17.53 | 17.57 | 17.49 | 17.57 | 80,904 | +0.03(+0.18%) |
Feb 18, 2020 | 17.56 | 17.58 | 17.47 | 17.54 | 83,222 | -0.02(-0.13%) |
Feb 14, 2020 | 17.56 | 17.58 | 17.53 | 17.56 | 77,334 | +0.02(+0.09%) |
Feb 13, 2020 | 17.54 | 17.59 | 17.54 | 17.54 | 39,224 | +0.01(+0.04%) |
Feb 12, 2020 | 17.65 | 17.66 | 17.50 | 17.54 | 785,693 | -0.11(-0.61%) |
Feb 11, 2020 | 17.64 | 17.66 | 17.63 | 17.64 | 129,812 | +0.02(+0.09%) |
Feb 10, 2020 | 17.64 | 17.64 | 17.63 | 17.63 | 165,524 | -0.01(-0.04%) |
Feb 07, 2020 | 17.60 | 17.65 | 17.60 | 17.64 | 72,126 | -0.01(-0.04%) |
Feb 06, 2020 | 17.57 | 17.66 | 17.57 | 17.64 | 65,019 | +0.04(+0.22%) |
Feb 05, 2020 | 17.59 | 17.64 | 17.55 | 17.60 | 76,459 | +0.01(+0.04%) |
Feb 04, 2020 | 17.54 | 17.63 | 17.54 | 17.60 | 70,625 | +0.03(+0.17%) |
Feb 03, 2020 | 17.55 | 17.64 | 17.53 | 17.57 | 134,518 | -0.02(-0.09%) |
Jan 31, 2020 | 17.55 | 17.60 | 17.53 | 17.58 | 42,703 | +0.00(+0.00%) |
Jan 30, 2020 | 17.55 | 17.59 | 17.54 | 17.58 | 69,745 | +0.00(+0.02%) |
Jan 29, 2020 | 17.59 | 17.60 | 17.55 | 17.58 | 585,482 | -0.01(-0.07%) |
Jan 28, 2020 | 17.55 | 17.60 | 17.54 | 17.59 | 55,154 | +0.02(+0.13%) |
Jan 27, 2020 | 17.57 | 17.58 | 17.53 | 17.57 | 25,103 | -0.02(-0.13%) |
Jan 24, 2020 | 17.58 | 17.60 | 17.56 | 17.59 | 35,151 | +0.04(+0.22%) |
Jan 23, 2020 | 17.59 | 17.60 | 17.55 | 17.55 | 97,178 | -0.05(-0.26%) |
Jan 22, 2020 | 17.57 | 17.60 | 17.56 | 17.60 | 129,587 | +0.03(+0.17%) |
Jan 21, 2020 | 17.59 | 17.61 | 17.57 | 17.57 | 143,620 | -0.02(-0.11%) |
Jan 17, 2020 | 17.60 | 17.60 | 17.56 | 17.59 | 160,868 | +0.02(+0.13%) |
Jan 16, 2020 | 17.56 | 17.61 | 17.54 | 17.56 | 62,626 | -0.02(-0.13%) |
Jan 15, 2020 | 17.54 | 17.59 | 17.52 | 17.59 | 101,195 | +0.04(+0.25%) |
Jan 14, 2020 | 17.55 | 17.57 | 17.52 | 17.54 | 197,154 | -0.01(-0.03%) |
Jan 13, 2020 | 17.53 | 17.56 | 17.50 | 17.55 | 94,807 | +0.02(+0.13%) |
Jan 10, 2020 | 17.52 | 17.55 | 17.48 | 17.52 | 167,669 | +0.04(+0.22%) |
Jan 09, 2020 | 17.49 | 17.51 | 17.47 | 17.49 | 64,140 | -0.01(-0.07%) |
Jan 08, 2020 | 17.50 | 17.52 | 17.46 | 17.50 | 99,081 | +0.00(+0.02%) |
Jan 07, 2020 | 17.45 | 17.49 | 17.45 | 17.49 | 142,079 | +0.04(+0.22%) |
Jan 06, 2020 | 17.43 | 17.48 | 17.42 | 17.46 | 34,908 | +0.00(+0.00%) |
Jan 03, 2020 | 17.43 | 17.46 | 17.43 | 17.46 | 37,143 | +0.02(+0.09%) |
Jan 02, 2020 | 17.43 | 17.45 | 17.43 | 17.44 | 50,966 | +0.01(+0.04%) |
Dec 31, 2019 | 17.45 | 17.46 | 17.41 | 17.43 | 87,496 | -0.01(-0.04%) |
Dec 30, 2019 | 17.43 | 17.45 | 17.41 | 17.44 | 58,284 | -0.02(-0.09%) |
Dec 27, 2019 | 17.43 | 17.47 | 17.43 | 17.46 | 71,409 | +0.02(+0.13%) |
Dec 26, 2019 | 17.43 | 17.46 | 17.41 | 17.43 | 88,514 | +0.02(+0.13%) |
Dec 24, 2019 | 17.41 | 17.43 | 17.39 | 17.41 | 25,765 | -0.01(-0.04%) |
Dec 23, 2019 | 17.43 | 17.44 | 17.39 | 17.42 | 46,636 | -0.00(-0.02%) |
Dec 20, 2019 | 17.42 | 17.44 | 17.39 | 17.42 | 108,525 | +0.01(+0.04%) |
Dec 19, 2019 | 17.39 | 17.41 | 17.38 | 17.41 | 68,003 | +0.01(+0.04%) |
Dec 18, 2019 | 17.35 | 17.41 | 17.35 | 17.41 | 278,413 | +0.04(+0.22%) |
Dec 17, 2019 | 17.33 | 17.38 | 17.33 | 17.37 | 46,928 | +0.04(+0.22%) |
Dec 16, 2019 | 17.33 | 17.36 | 17.32 | 17.33 | 52,968 | -0.02(-0.09%) |
Dec 13, 2019 | 17.34 | 17.37 | 17.33 | 17.35 | 58,335 | +0.01(+0.04%) |
Dec 12, 2019 | 17.30 | 17.34 | 17.30 | 17.34 | 67,956 | +0.02(+0.13%) |
Dec 11, 2019 | 17.32 | 17.32 | 17.30 | 17.32 | 58,857 | +0.00(+0.02%) |
Dec 10, 2019 | 17.30 | 17.32 | 17.29 | 17.31 | 76,632 | -0.00(-0.02%) |
Dec 09, 2019 | 17.30 | 17.33 | 17.30 | 17.32 | 73,408 | -0.02(-0.13%) |
Dec 06, 2019 | 17.30 | 17.34 | 17.30 | 17.34 | 102,087 | +0.02(+0.09%) |
Dec 05, 2019 | 17.34 | 17.34 | 17.29 | 17.32 | 80,372 | +0.02(+0.09%) |
Dec 04, 2019 | 17.28 | 17.32 | 17.28 | 17.31 | 56,221 | +0.02(+0.13%) |
Dec 03, 2019 | 17.32 | 17.32 | 17.28 | 17.28 | 101,698 | +0.00(+0.00%) |