Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.21 | 15.36 | 14.69 | 14.82 | 1,709,851 | -0.61(-3.98%) |
Feb 27, 2020 | 15.73 | 15.77 | 15.42 | 15.43 | 1,121,636 | -0.44(-2.80%) |
Feb 26, 2020 | 15.97 | 16.11 | 15.88 | 15.88 | 809,608 | -0.09(-0.54%) |
Feb 25, 2020 | 16.20 | 16.28 | 15.94 | 15.96 | 902,012 | -0.21(-1.27%) |
Feb 24, 2020 | 16.19 | 16.33 | 16.15 | 16.17 | 691,077 | -0.29(-1.76%) |
Feb 21, 2020 | 16.55 | 16.60 | 16.41 | 16.46 | 486,538 | -0.13(-0.77%) |
Feb 20, 2020 | 16.62 | 16.69 | 16.54 | 16.58 | 512,321 | -0.06(-0.36%) |
Feb 19, 2020 | 16.70 | 16.70 | 16.62 | 16.64 | 603,409 | -0.01(-0.05%) |
Feb 18, 2020 | 16.65 | 16.82 | 16.64 | 16.65 | 570,519 | -0.03(-0.20%) |
Feb 14, 2020 | 16.72 | 16.73 | 16.58 | 16.69 | 312,180 | +0.00(+0.00%) |
Feb 13, 2020 | 16.79 | 16.82 | 16.65 | 16.69 | 415,822 | -0.10(-0.62%) |
Feb 12, 2020 | 16.81 | 16.88 | 16.71 | 16.79 | 570,309 | +0.04(+0.25%) |
Feb 11, 2020 | 16.93 | 16.93 | 16.72 | 16.75 | 514,656 | -0.09(-0.55%) |
Feb 10, 2020 | 16.85 | 16.90 | 16.80 | 16.84 | 536,930 | -0.01(-0.05%) |
Feb 07, 2020 | 16.82 | 16.88 | 16.69 | 16.85 | 736,709 | -0.03(-0.15%) |
Feb 06, 2020 | 16.74 | 17.02 | 16.74 | 16.88 | 772,009 | +0.11(+0.66%) |
Feb 05, 2020 | 16.73 | 16.80 | 16.66 | 16.77 | 633,447 | +0.14(+0.82%) |
Feb 04, 2020 | 16.63 | 16.70 | 16.54 | 16.63 | 681,616 | +0.12(+0.72%) |
Feb 03, 2020 | 16.63 | 16.75 | 16.51 | 16.51 | 782,377 | -0.08(-0.51%) |
Jan 31, 2020 | 16.81 | 16.81 | 16.54 | 16.60 | 426,726 | -0.22(-1.31%) |
Jan 30, 2020 | 16.75 | 16.83 | 16.63 | 16.82 | 504,751 | -0.01(-0.05%) |
Jan 29, 2020 | 16.97 | 17.06 | 16.82 | 16.82 | 481,085 | -0.19(-1.10%) |
Jan 28, 2020 | 17.07 | 17.10 | 16.97 | 17.01 | 373,676 | -0.02(-0.10%) |
Jan 27, 2020 | 16.73 | 17.07 | 16.71 | 17.03 | 658,372 | +0.17(+1.01%) |
Jan 24, 2020 | 16.93 | 16.94 | 16.82 | 16.86 | 416,487 | -0.04(-0.25%) |
Jan 23, 2020 | 16.88 | 16.91 | 16.83 | 16.90 | 455,979 | +0.01(+0.05%) |
Jan 22, 2020 | 17.04 | 17.09 | 16.88 | 16.89 | 665,982 | -0.12(-0.70%) |
Jan 21, 2020 | 17.26 | 17.36 | 16.96 | 17.01 | 981,628 | -0.34(-1.96%) |
Jan 17, 2020 | 17.18 | 17.36 | 17.14 | 17.35 | 738,121 | +0.18(+1.04%) |
Jan 16, 2020 | 17.06 | 17.22 | 17.03 | 17.17 | 450,946 | +0.15(+0.90%) |
Jan 15, 2020 | 16.84 | 17.22 | 16.83 | 17.02 | 516,982 | +0.21(+1.26%) |
Jan 14, 2020 | 17.04 | 17.11 | 16.76 | 16.81 | 1,136,892 | -0.30(-1.74%) |
Jan 13, 2020 | 17.09 | 17.18 | 16.93 | 17.11 | 1,015,261 | -0.03(-0.15%) |
Jan 10, 2020 | 17.22 | 17.31 | 17.13 | 17.13 | 706,499 | -0.05(-0.30%) |
Jan 09, 2020 | 17.28 | 17.31 | 17.17 | 17.18 | 550,177 | -0.08(-0.49%) |
Jan 08, 2020 | 17.39 | 17.46 | 17.25 | 17.27 | 481,992 | -0.17(-0.97%) |
Jan 07, 2020 | 17.22 | 17.45 | 17.21 | 17.44 | 467,048 | +0.18(+1.03%) |
Jan 06, 2020 | 17.29 | 17.33 | 17.19 | 17.26 | 387,419 | +0.00(+0.00%) |
Jan 03, 2020 | 17.13 | 17.28 | 17.13 | 17.26 | 298,021 | +0.03(+0.15%) |
Jan 02, 2020 | 17.19 | 17.24 | 17.11 | 17.23 | 370,920 | +0.08(+0.44%) |
Dec 31, 2019 | 17.09 | 17.18 | 17.09 | 17.16 | 308,901 | +0.06(+0.35%) |
Dec 30, 2019 | 17.02 | 17.17 | 17.00 | 17.10 | 477,678 | +0.06(+0.35%) |
Dec 27, 2019 | 17.03 | 17.07 | 16.95 | 17.04 | 394,996 | +0.04(+0.25%) |
Dec 26, 2019 | 17.08 | 17.08 | 17.00 | 17.00 | 240,622 | -0.01(-0.05%) |
Dec 24, 2019 | 17.04 | 17.05 | 16.95 | 17.00 | 158,708 | -0.03(-0.20%) |
Dec 23, 2019 | 17.03 | 17.09 | 16.94 | 17.04 | 395,849 | +0.01(+0.05%) |
Dec 20, 2019 | 16.98 | 17.12 | 16.95 | 17.03 | 596,161 | -0.02(-0.10%) |
Dec 19, 2019 | 16.98 | 17.14 | 16.98 | 17.05 | 653,113 | +0.05(+0.30%) |
Dec 18, 2019 | 17.05 | 17.14 | 17.00 | 17.00 | 603,284 | -0.04(-0.25%) |
Dec 17, 2019 | 17.14 | 17.14 | 16.97 | 17.04 | 507,901 | -0.09(-0.54%) |
Dec 16, 2019 | 17.18 | 17.22 | 17.08 | 17.13 | 382,580 | +0.06(+0.35%) |
Dec 13, 2019 | 17.11 | 17.17 | 16.98 | 17.07 | 417,348 | -0.04(-0.25%) |
Dec 12, 2019 | 17.15 | 17.22 | 17.08 | 17.11 | 425,770 | -0.02(-0.10%) |
Dec 11, 2019 | 17.03 | 17.15 | 17.00 | 17.13 | 511,174 | +0.08(+0.44%) |
Dec 10, 2019 | 17.13 | 17.16 | 17.02 | 17.06 | 974,429 | -0.08(-0.44%) |
Dec 09, 2019 | 17.15 | 17.21 | 17.10 | 17.13 | 745,706 | +0.00(+0.00%) |
Dec 06, 2019 | 17.08 | 17.15 | 17.01 | 17.13 | 429,840 | +0.09(+0.54%) |
Dec 05, 2019 | 17.02 | 17.17 | 16.94 | 17.04 | 482,523 | +0.00(+0.00%) |
Dec 04, 2019 | 17.12 | 17.14 | 16.95 | 17.04 | 652,727 | +0.03(+0.15%) |
Dec 03, 2019 | 17.04 | 17.14 | 17.00 | 17.01 | 727,932 | -0.19(-1.13%) |