Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.19 | 16.19 | 15.59 | 15.73 | 325,600 | -0.59(-3.62%) |
Feb 27, 2020 | 16.49 | 16.55 | 16.32 | 16.32 | 146,401 | +0.00(+0.00%) |
Feb 26, 2020 | 16.31 | 16.45 | 16.21 | 16.32 | 97,849 | +0.07(+0.43%) |
Feb 25, 2020 | 16.45 | 16.53 | 16.23 | 16.25 | 122,996 | -0.31(-1.87%) |
Feb 24, 2020 | 16.80 | 16.80 | 16.47 | 16.56 | 305,278 | +0.16(+0.98%) |
Feb 21, 2020 | 16.37 | 16.44 | 16.34 | 16.40 | 134,900 | +0.24(+1.49%) |
Feb 20, 2020 | 16.11 | 16.19 | 16.11 | 16.16 | 70,172 | +0.07(+0.44%) |
Feb 19, 2020 | 16.01 | 16.09 | 15.98 | 16.09 | 80,110 | +0.10(+0.63%) |
Feb 18, 2020 | 15.89 | 16.00 | 15.84 | 15.99 | 109,584 | +0.20(+1.26%) |
Feb 14, 2020 | 15.78 | 15.81 | 15.74 | 15.79 | 52,100 | +0.07(+0.45%) |
Feb 13, 2020 | 15.70 | 15.74 | 15.68 | 15.72 | 45,265 | +0.09(+0.58%) |
Feb 12, 2020 | 15.63 | 15.66 | 15.60 | 15.63 | 34,892 | -0.02(-0.13%) |
Feb 11, 2020 | 15.69 | 15.69 | 15.59 | 15.65 | 45,055 | -0.04(-0.26%) |
Feb 10, 2020 | 15.71 | 15.73 | 15.68 | 15.69 | 63,558 | +0.02(+0.13%) |
Feb 07, 2020 | 15.67 | 15.69 | 15.61 | 15.67 | 151,600 | +0.04(+0.26%) |
Feb 06, 2020 | 15.61 | 15.63 | 15.57 | 15.63 | 172,721 | +0.09(+0.58%) |
Feb 05, 2020 | 15.51 | 15.56 | 15.49 | 15.54 | 29,011 | +0.03(+0.19%) |
Feb 04, 2020 | 15.58 | 15.58 | 15.46 | 15.51 | 170,214 | -0.22(-1.40%) |
Feb 03, 2020 | 15.74 | 15.76 | 15.68 | 15.73 | 57,083 | -0.10(-0.63%) |
Jan 31, 2020 | 15.79 | 15.85 | 15.79 | 15.83 | 80,500 | +0.09(+0.57%) |
Jan 30, 2020 | 15.76 | 15.81 | 15.70 | 15.74 | 87,203 | +0.01(+0.06%) |
Jan 29, 2020 | 15.65 | 15.73 | 15.64 | 15.73 | 29,734 | +0.08(+0.51%) |
Jan 28, 2020 | 15.72 | 15.73 | 15.65 | 15.65 | 37,682 | -0.14(-0.89%) |
Jan 27, 2020 | 15.80 | 15.80 | 15.74 | 15.79 | 56,818 | +0.11(+0.73%) |
Jan 24, 2020 | 15.56 | 15.72 | 15.56 | 15.68 | 68,500 | +0.09(+0.58%) |
Jan 23, 2020 | 15.54 | 15.64 | 15.54 | 15.59 | 125,192 | +0.04(+0.23%) |
Jan 22, 2020 | 15.54 | 15.55 | 15.51 | 15.55 | 28,898 | +0.00(+0.00%) |
Jan 21, 2020 | 15.45 | 15.67 | 15.44 | 15.55 | 164,215 | +0.02(+0.13%) |
Jan 17, 2020 | 15.53 | 15.58 | 15.51 | 15.53 | 91,600 | +0.04(+0.26%) |
Jan 16, 2020 | 15.50 | 15.50 | 15.45 | 15.49 | 78,193 | -0.03(-0.19%) |
Jan 15, 2020 | 15.50 | 15.54 | 15.45 | 15.52 | 41,800 | +0.08(+0.55%) |
Jan 14, 2020 | 15.40 | 15.44 | 15.38 | 15.44 | 43,493 | -0.01(-0.10%) |
Jan 13, 2020 | 15.50 | 15.51 | 15.26 | 15.45 | 161,381 | -0.12(-0.77%) |
Jan 10, 2020 | 15.50 | 15.57 | 15.50 | 15.57 | 99,000 | +0.11(+0.68%) |
Jan 09, 2020 | 15.48 | 15.51 | 15.41 | 15.46 | 24,655 | -0.10(-0.61%) |
Jan 08, 2020 | 15.75 | 15.75 | 15.49 | 15.56 | 133,634 | -0.12(-0.77%) |
Jan 07, 2020 | 15.64 | 15.70 | 15.64 | 15.68 | 35,023 | +0.06(+0.38%) |
Jan 06, 2020 | 15.76 | 15.77 | 15.59 | 15.62 | 84,096 | +0.17(+1.10%) |
Jan 03, 2020 | 15.45 | 15.49 | 15.42 | 15.45 | 53,400 | +0.20(+1.31%) |
Jan 02, 2020 | 15.24 | 15.28 | 15.20 | 15.25 | 43,145 | +0.10(+0.66%) |
Dec 31, 2019 | 15.19 | 15.21 | 15.15 | 15.15 | 168,900 | +0.04(+0.26%) |
Dec 30, 2019 | 15.11 | 15.13 | 15.11 | 15.11 | 93,364 | +0.04(+0.23%) |
Dec 27, 2019 | 15.08 | 15.11 | 15.07 | 15.07 | 64,500 | +0.00(+0.02%) |
Dec 26, 2019 | 15.06 | 15.10 | 15.04 | 15.07 | 42,613 | +0.11(+0.75%) |
Dec 24, 2019 | 14.87 | 14.97 | 14.87 | 14.96 | 66,300 | +0.14(+0.92%) |
Dec 23, 2019 | 14.78 | 14.83 | 14.78 | 14.82 | 95,569 | +0.08(+0.56%) |
Dec 20, 2019 | 14.77 | 14.77 | 14.74 | 14.74 | 25,500 | -0.02(-0.13%) |
Dec 19, 2019 | 14.73 | 14.78 | 14.72 | 14.76 | 28,838 | +0.04(+0.24%) |
Dec 18, 2019 | 14.70 | 14.76 | 14.70 | 14.72 | 134,180 | +0.01(+0.07%) |
Dec 17, 2019 | 14.72 | 14.74 | 14.71 | 14.72 | 24,124 | -0.00(-0.03%) |
Dec 16, 2019 | 14.74 | 14.77 | 14.70 | 14.72 | 29,024 | -0.02(-0.14%) |
Dec 13, 2019 | 14.68 | 14.74 | 14.63 | 14.74 | 41,400 | +0.08(+0.52%) |
Dec 12, 2019 | 14.81 | 14.81 | 14.61 | 14.66 | 150,652 | -0.05(-0.31%) |
Dec 11, 2019 | 14.64 | 14.75 | 14.63 | 14.71 | 28,232 | +0.10(+0.68%) |
Dec 10, 2019 | 14.64 | 14.64 | 14.60 | 14.61 | 39,523 | +0.03(+0.21%) |
Dec 09, 2019 | 14.60 | 14.60 | 14.56 | 14.58 | 18,299 | +0.01(+0.06%) |
Dec 06, 2019 | 14.60 | 14.60 | 14.55 | 14.57 | 171,300 | -0.16(-1.09%) |
Dec 05, 2019 | 14.71 | 14.77 | 14.71 | 14.73 | 12,754 | +0.01(+0.07%) |
Dec 04, 2019 | 14.74 | 14.74 | 14.69 | 14.72 | 21,970 | -0.02(-0.14%) |
Dec 03, 2019 | 14.72 | 14.78 | 14.72 | 14.74 | 57,947 | +0.15(+1.03%) |