Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.02 | 14.31 | 13.62 | 14.15 | 1,854,832 | -0.46(-3.18%) |
Feb 27, 2020 | 15.23 | 15.25 | 14.48 | 14.62 | 1,029,451 | -0.86(-5.56%) |
Feb 26, 2020 | 15.69 | 15.85 | 15.47 | 15.48 | 700,426 | -0.20(-1.26%) |
Feb 25, 2020 | 16.33 | 16.33 | 15.62 | 15.68 | 511,382 | -0.62(-3.78%) |
Feb 24, 2020 | 16.33 | 16.39 | 16.20 | 16.29 | 554,806 | -0.39(-2.33%) |
Feb 21, 2020 | 16.78 | 16.78 | 16.66 | 16.68 | 259,253 | -0.13(-0.77%) |
Feb 20, 2020 | 16.84 | 16.90 | 16.70 | 16.81 | 277,239 | -0.06(-0.36%) |
Feb 19, 2020 | 16.86 | 16.89 | 16.84 | 16.87 | 210,587 | +0.10(+0.59%) |
Feb 18, 2020 | 16.86 | 16.87 | 16.73 | 16.77 | 209,196 | -0.08(-0.50%) |
Feb 14, 2020 | 16.84 | 16.88 | 16.81 | 16.86 | 235,350 | +0.05(+0.32%) |
Feb 13, 2020 | 16.85 | 16.90 | 16.79 | 16.80 | 257,156 | -0.06(-0.36%) |
Feb 12, 2020 | 16.85 | 16.87 | 16.83 | 16.87 | 491,417 | +0.09(+0.54%) |
Feb 11, 2020 | 16.80 | 16.82 | 16.75 | 16.77 | 568,519 | +0.05(+0.32%) |
Feb 10, 2020 | 16.65 | 16.72 | 16.64 | 16.72 | 337,869 | +0.03(+0.18%) |
Feb 07, 2020 | 16.68 | 16.74 | 16.64 | 16.69 | 262,528 | -0.04(-0.23%) |
Feb 06, 2020 | 16.78 | 16.82 | 16.70 | 16.73 | 287,963 | +0.02(+0.09%) |
Feb 05, 2020 | 16.77 | 16.80 | 16.69 | 16.71 | 380,508 | +0.12(+0.73%) |
Feb 04, 2020 | 16.54 | 16.66 | 16.53 | 16.59 | 299,922 | +0.22(+1.34%) |
Feb 03, 2020 | 16.34 | 16.51 | 16.34 | 16.37 | 273,331 | +0.11(+0.65%) |
Jan 31, 2020 | 16.58 | 16.61 | 16.24 | 16.27 | 361,520 | -0.37(-2.23%) |
Jan 30, 2020 | 16.52 | 16.65 | 16.45 | 16.64 | 219,557 | +0.04(+0.23%) |
Jan 29, 2020 | 16.66 | 16.72 | 16.60 | 16.60 | 185,558 | +0.02(+0.09%) |
Jan 28, 2020 | 16.51 | 16.64 | 16.49 | 16.58 | 201,032 | +0.13(+0.78%) |
Jan 27, 2020 | 16.42 | 16.56 | 16.33 | 16.46 | 321,299 | -0.24(-1.45%) |
Jan 24, 2020 | 16.99 | 16.99 | 16.67 | 16.70 | 366,404 | -0.20(-1.17%) |
Jan 23, 2020 | 16.84 | 16.90 | 16.75 | 16.90 | 201,202 | -0.04(-0.22%) |
Jan 22, 2020 | 16.98 | 17.04 | 16.92 | 16.93 | 235,266 | -0.02(-0.09%) |
Jan 21, 2020 | 17.01 | 17.06 | 16.94 | 16.95 | 195,594 | -0.05(-0.31%) |
Jan 17, 2020 | 16.97 | 17.05 | 16.96 | 17.00 | 558,053 | +0.05(+0.27%) |
Jan 16, 2020 | 16.87 | 16.96 | 16.84 | 16.96 | 259,820 | +0.15(+0.90%) |
Jan 15, 2020 | 16.78 | 16.87 | 16.77 | 16.80 | 280,742 | -0.01(-0.05%) |
Jan 14, 2020 | 16.74 | 16.84 | 16.71 | 16.81 | 605,554 | +0.05(+0.32%) |
Jan 13, 2020 | 16.67 | 16.76 | 16.65 | 16.76 | 290,959 | +0.07(+0.41%) |
Jan 10, 2020 | 16.77 | 16.77 | 16.65 | 16.69 | 222,444 | -0.07(-0.40%) |
Jan 09, 2020 | 16.71 | 16.77 | 16.67 | 16.76 | 408,196 | +0.11(+0.63%) |
Jan 08, 2020 | 16.57 | 16.71 | 16.57 | 16.65 | 297,816 | +0.06(+0.36%) |
Jan 07, 2020 | 16.65 | 16.65 | 16.53 | 16.59 | 354,564 | -0.11(-0.63%) |
Jan 06, 2020 | 16.52 | 16.70 | 16.46 | 16.70 | 1,076,008 | +0.11(+0.64%) |
Jan 03, 2020 | 16.53 | 16.65 | 16.50 | 16.59 | 1,159,310 | -0.12(-0.72%) |
Jan 02, 2020 | 16.63 | 16.77 | 16.46 | 16.71 | 1,310,990 | +0.17(+1.00%) |
Dec 31, 2019 | 16.51 | 16.62 | 16.47 | 16.55 | 439,980 | +0.06(+0.37%) |
Dec 30, 2019 | 16.60 | 16.62 | 16.47 | 16.49 | 288,611 | -0.11(-0.64%) |
Dec 27, 2019 | 16.58 | 16.60 | 16.53 | 16.59 | 697,841 | +0.09(+0.55%) |
Dec 26, 2019 | 16.48 | 16.52 | 16.45 | 16.50 | 223,288 | +0.05(+0.32%) |
Dec 24, 2019 | 16.47 | 16.48 | 16.41 | 16.45 | 112,349 | -0.02(-0.09%) |
Dec 23, 2019 | 16.45 | 16.48 | 16.43 | 16.47 | 330,495 | +0.08(+0.46%) |
Dec 20, 2019 | 16.30 | 16.43 | 16.30 | 16.39 | 388,382 | +0.14(+0.83%) |
Dec 19, 2019 | 16.25 | 16.28 | 16.21 | 16.25 | 462,872 | +0.04(+0.23%) |
Dec 18, 2019 | 16.22 | 16.26 | 16.17 | 16.22 | 282,802 | +0.05(+0.28%) |
Dec 17, 2019 | 16.20 | 16.27 | 16.17 | 16.17 | 475,723 | -0.02(-0.09%) |
Dec 16, 2019 | 16.19 | 16.28 | 16.16 | 16.19 | 442,999 | +0.08(+0.52%) |
Dec 13, 2019 | 16.11 | 16.23 | 16.07 | 16.10 | 285,848 | +0.01(+0.05%) |
Dec 12, 2019 | 15.98 | 16.16 | 15.97 | 16.10 | 380,501 | +0.17(+1.04%) |
Dec 11, 2019 | 15.94 | 15.99 | 15.91 | 15.93 | 486,767 | +0.02(+0.14%) |
Dec 10, 2019 | 15.84 | 15.94 | 15.83 | 15.91 | 407,352 | +0.07(+0.43%) |
Dec 09, 2019 | 15.88 | 15.93 | 15.83 | 15.84 | 435,666 | -0.04(-0.24%) |
Dec 06, 2019 | 15.70 | 15.91 | 15.70 | 15.88 | 334,803 | +0.21(+1.34%) |
Dec 05, 2019 | 15.71 | 15.71 | 15.58 | 15.67 | 429,850 | +0.00(+0.00%) |
Dec 04, 2019 | 15.61 | 15.69 | 15.56 | 15.67 | 384,009 | +0.16(+1.02%) |
Dec 03, 2019 | 15.55 | 15.57 | 15.37 | 15.51 | 410,065 | -0.16(-1.01%) |