Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.73 | 16.07 | 15.51 | 15.75 | 1,190,103 | -0.33(-2.04%) |
Feb 27, 2020 | 16.11 | 16.74 | 15.91 | 16.07 | 1,128,400 | -0.13(-0.82%) |
Feb 26, 2020 | 16.57 | 16.75 | 16.21 | 16.21 | 497,911 | -0.33(-2.03%) |
Feb 25, 2020 | 16.88 | 16.95 | 16.53 | 16.54 | 736,611 | -0.38(-2.26%) |
Feb 24, 2020 | 16.85 | 17.07 | 16.83 | 16.92 | 516,881 | -0.30(-1.76%) |
Feb 21, 2020 | 17.16 | 17.25 | 17.09 | 17.23 | 271,568 | +0.03(+0.18%) |
Feb 20, 2020 | 17.14 | 17.23 | 17.02 | 17.20 | 398,671 | +0.02(+0.09%) |
Feb 19, 2020 | 17.38 | 17.48 | 17.17 | 17.18 | 394,618 | -0.16(-0.90%) |
Feb 18, 2020 | 17.40 | 17.49 | 17.23 | 17.34 | 348,183 | -0.09(-0.54%) |
Feb 14, 2020 | 17.46 | 17.52 | 17.35 | 17.43 | 223,056 | -0.02(-0.09%) |
Feb 13, 2020 | 17.38 | 17.51 | 17.33 | 17.45 | 338,580 | +0.03(+0.18%) |
Feb 12, 2020 | 17.34 | 17.44 | 17.22 | 17.41 | 593,901 | +0.17(+0.99%) |
Feb 11, 2020 | 17.43 | 17.48 | 17.18 | 17.24 | 462,823 | -0.07(-0.40%) |
Feb 10, 2020 | 17.34 | 17.38 | 17.27 | 17.31 | 336,298 | -0.03(-0.18%) |
Feb 07, 2020 | 17.43 | 17.49 | 17.27 | 17.34 | 188,147 | -0.12(-0.71%) |
Feb 06, 2020 | 17.46 | 17.50 | 17.29 | 17.47 | 246,491 | +0.05(+0.27%) |
Feb 05, 2020 | 17.32 | 17.44 | 17.22 | 17.42 | 330,773 | +0.19(+1.08%) |
Feb 04, 2020 | 17.07 | 17.32 | 16.94 | 17.24 | 393,007 | +0.30(+1.79%) |
Feb 03, 2020 | 16.83 | 17.02 | 16.75 | 16.93 | 582,329 | +0.13(+0.79%) |
Jan 31, 2020 | 16.87 | 16.97 | 16.68 | 16.80 | 710,365 | -0.14(-0.83%) |
Jan 30, 2020 | 16.85 | 17.03 | 16.83 | 16.94 | 450,384 | -0.02(-0.14%) |
Jan 29, 2020 | 17.10 | 17.18 | 16.95 | 16.96 | 474,905 | -0.14(-0.82%) |
Jan 28, 2020 | 17.08 | 17.20 | 17.02 | 17.10 | 413,169 | +0.05(+0.32%) |
Jan 27, 2020 | 17.03 | 17.23 | 16.90 | 17.05 | 433,724 | -0.23(-1.35%) |
Jan 24, 2020 | 17.47 | 17.50 | 17.24 | 17.28 | 334,327 | -0.21(-1.20%) |
Jan 23, 2020 | 17.42 | 17.58 | 17.38 | 17.49 | 529,601 | +0.00(+0.00%) |
Jan 22, 2020 | 17.67 | 17.74 | 17.45 | 17.49 | 473,732 | -0.15(-0.84%) |
Jan 21, 2020 | 17.69 | 17.74 | 17.44 | 17.64 | 643,229 | -0.11(-0.61%) |
Jan 17, 2020 | 17.74 | 17.77 | 17.57 | 17.75 | 1,019,538 | +0.10(+0.57%) |
Jan 16, 2020 | 17.70 | 17.77 | 17.58 | 17.65 | 296,348 | +0.05(+0.27%) |
Jan 15, 2020 | 17.42 | 17.65 | 17.40 | 17.60 | 257,618 | +0.15(+0.85%) |
Jan 14, 2020 | 17.43 | 17.50 | 17.24 | 17.45 | 343,964 | +0.03(+0.18%) |
Jan 13, 2020 | 17.25 | 17.46 | 17.25 | 17.42 | 468,923 | +0.12(+0.72%) |
Jan 10, 2020 | 17.48 | 17.53 | 17.27 | 17.30 | 234,991 | -0.22(-1.25%) |
Jan 09, 2020 | 17.54 | 17.57 | 17.43 | 17.52 | 240,957 | +0.01(+0.04%) |
Jan 08, 2020 | 17.49 | 17.65 | 17.45 | 17.51 | 306,920 | +0.05(+0.27%) |
Jan 07, 2020 | 17.40 | 17.60 | 17.38 | 17.46 | 537,268 | -0.06(-0.36%) |
Jan 06, 2020 | 17.41 | 17.63 | 17.38 | 17.52 | 392,809 | -0.06(-0.35%) |
Jan 03, 2020 | 17.35 | 17.61 | 17.32 | 17.59 | 284,146 | +0.07(+0.40%) |
Jan 02, 2020 | 17.46 | 17.52 | 17.33 | 17.52 | 663,894 | +0.14(+0.81%) |
Dec 31, 2019 | 17.38 | 17.55 | 17.31 | 17.38 | 416,722 | -0.08(-0.45%) |
Dec 30, 2019 | 17.35 | 17.46 | 17.27 | 17.45 | 336,907 | +0.13(+0.76%) |
Dec 27, 2019 | 17.40 | 17.48 | 17.25 | 17.32 | 282,991 | -0.05(-0.31%) |
Dec 26, 2019 | 17.41 | 17.48 | 17.33 | 17.38 | 152,530 | +0.00(+0.00%) |
Dec 24, 2019 | 17.34 | 17.40 | 17.27 | 17.38 | 130,384 | +0.03(+0.18%) |
Dec 23, 2019 | 17.52 | 17.52 | 17.17 | 17.34 | 308,363 | -0.09(-0.53%) |
Dec 20, 2019 | 17.34 | 17.62 | 17.29 | 17.44 | 1,571,871 | +0.24(+1.39%) |
Dec 19, 2019 | 17.27 | 17.37 | 17.17 | 17.20 | 524,711 | -0.04(-0.22%) |
Dec 18, 2019 | 17.14 | 17.33 | 17.03 | 17.24 | 501,010 | +0.12(+0.72%) |
Dec 17, 2019 | 17.31 | 17.34 | 17.09 | 17.11 | 539,356 | -0.20(-1.16%) |
Dec 16, 2019 | 17.23 | 17.36 | 17.12 | 17.31 | 474,079 | +0.23(+1.36%) |
Dec 13, 2019 | 16.97 | 17.09 | 16.80 | 17.08 | 630,537 | +0.02(+0.14%) |
Dec 12, 2019 | 17.35 | 17.44 | 17.06 | 17.06 | 381,940 | -0.30(-1.73%) |
Dec 11, 2019 | 17.52 | 17.57 | 17.33 | 17.36 | 284,292 | -0.13(-0.75%) |
Dec 10, 2019 | 17.28 | 17.52 | 17.20 | 17.49 | 315,030 | +0.09(+0.53%) |
Dec 09, 2019 | 17.37 | 17.47 | 17.28 | 17.40 | 263,619 | +0.01(+0.04%) |
Dec 06, 2019 | 17.47 | 17.61 | 17.38 | 17.39 | 287,338 | +0.07(+0.40%) |
Dec 05, 2019 | 17.09 | 17.34 | 17.04 | 17.32 | 285,298 | +0.24(+1.40%) |
Dec 04, 2019 | 17.12 | 17.30 | 17.07 | 17.08 | 291,917 | -0.02(-0.14%) |
Dec 03, 2019 | 16.96 | 17.12 | 16.91 | 17.11 | 391,684 | +0.00(+0.00%) |