Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.37 | 18.51 | 17.95 | 17.95 | 2,365,571 | +0.05(+0.27%) |
Feb 27, 2020 | 17.71 | 17.91 | 17.56 | 17.90 | 1,100,430 | +0.39(+2.24%) |
Feb 26, 2020 | 17.43 | 17.51 | 17.25 | 17.51 | 735,374 | -0.10(-0.54%) |
Feb 25, 2020 | 17.22 | 17.63 | 17.22 | 17.60 | 560,549 | +0.10(+0.55%) |
Feb 24, 2020 | 17.58 | 17.58 | 17.40 | 17.51 | 241,931 | +0.64(+3.81%) |
Feb 21, 2020 | 16.82 | 16.87 | 16.77 | 16.86 | 280,316 | +0.10(+0.60%) |
Feb 20, 2020 | 16.64 | 16.82 | 16.62 | 16.76 | 374,139 | +0.26(+1.60%) |
Feb 19, 2020 | 16.48 | 16.51 | 16.47 | 16.50 | 77,026 | -0.11(-0.66%) |
Feb 18, 2020 | 16.64 | 16.65 | 16.58 | 16.61 | 94,070 | +0.10(+0.61%) |
Feb 14, 2020 | 16.43 | 16.57 | 16.42 | 16.51 | 132,748 | -0.01(-0.06%) |
Feb 13, 2020 | 16.46 | 16.53 | 16.43 | 16.52 | 115,361 | +0.21(+1.29%) |
Feb 12, 2020 | 16.36 | 16.39 | 16.28 | 16.31 | 83,488 | -0.22(-1.33%) |
Feb 11, 2020 | 16.52 | 16.56 | 16.44 | 16.53 | 167,054 | -0.20(-1.20%) |
Feb 10, 2020 | 16.84 | 16.84 | 16.73 | 16.73 | 110,650 | -0.11(-0.63%) |
Feb 07, 2020 | 16.79 | 16.88 | 16.77 | 16.84 | 313,085 | +0.23(+1.38%) |
Feb 06, 2020 | 16.48 | 16.61 | 16.47 | 16.61 | 249,660 | -0.02(-0.11%) |
Feb 05, 2020 | 16.43 | 16.62 | 16.43 | 16.62 | 528,172 | -0.08(-0.46%) |
Feb 04, 2020 | 16.69 | 16.72 | 16.62 | 16.70 | 184,060 | -0.48(-2.79%) |
Feb 03, 2020 | 17.31 | 17.31 | 17.12 | 17.18 | 173,705 | -0.15(-0.88%) |
Jan 31, 2020 | 17.30 | 17.44 | 17.26 | 17.33 | 647,461 | +0.33(+1.92%) |
Jan 30, 2020 | 17.13 | 17.21 | 16.99 | 17.01 | 391,173 | +0.24(+1.43%) |
Jan 29, 2020 | 16.73 | 16.80 | 16.68 | 16.77 | 140,283 | -0.05(-0.28%) |
Jan 28, 2020 | 16.89 | 16.99 | 16.80 | 16.82 | 145,657 | -0.15(-0.90%) |
Jan 27, 2020 | 17.08 | 17.12 | 16.89 | 16.97 | 402,845 | +0.57(+3.45%) |
Jan 24, 2020 | 16.24 | 16.48 | 16.24 | 16.40 | 143,810 | +0.13(+0.82%) |
Jan 23, 2020 | 16.38 | 16.44 | 16.24 | 16.27 | 70,225 | +0.15(+0.95%) |
Jan 22, 2020 | 16.09 | 16.16 | 16.06 | 16.12 | 131,492 | -0.13(-0.83%) |
Jan 21, 2020 | 16.16 | 16.25 | 16.16 | 16.25 | 100,216 | +0.41(+2.60%) |
Jan 17, 2020 | 15.88 | 15.92 | 15.84 | 15.84 | 24,942 | -0.10(-0.60%) |
Jan 16, 2020 | 15.94 | 15.98 | 15.92 | 15.93 | 49,959 | -0.11(-0.66%) |
Jan 15, 2020 | 15.96 | 16.05 | 15.95 | 16.04 | 57,201 | +0.11(+0.72%) |
Jan 14, 2020 | 15.91 | 15.97 | 15.90 | 15.93 | 94,445 | +0.12(+0.73%) |
Jan 13, 2020 | 15.96 | 15.97 | 15.81 | 15.81 | 101,203 | -0.27(-1.67%) |
Jan 10, 2020 | 16.06 | 16.08 | 16.01 | 16.08 | 63,765 | -0.07(-0.41%) |
Jan 09, 2020 | 16.10 | 16.18 | 16.10 | 16.15 | 35,507 | -0.11(-0.65%) |
Jan 08, 2020 | 16.39 | 16.39 | 16.17 | 16.25 | 217,373 | -0.10(-0.59%) |
Jan 07, 2020 | 16.37 | 16.39 | 16.32 | 16.35 | 42,601 | +0.01(+0.06%) |
Jan 06, 2020 | 16.43 | 16.43 | 16.32 | 16.34 | 67,474 | +0.05(+0.29%) |
Jan 03, 2020 | 16.28 | 16.29 | 16.19 | 16.29 | 39,866 | +0.28(+1.74%) |
Jan 02, 2020 | 16.17 | 16.17 | 16.00 | 16.01 | 352,338 | -0.34(-2.05%) |
Dec 31, 2019 | 16.39 | 16.39 | 16.31 | 16.35 | 90,273 | -0.01(-0.06%) |
Dec 30, 2019 | 16.23 | 16.38 | 16.23 | 16.36 | 150,715 | +0.11(+0.68%) |
Dec 27, 2019 | 16.23 | 16.29 | 16.20 | 16.25 | 37,257 | -0.07(-0.44%) |
Dec 26, 2019 | 16.39 | 16.39 | 16.31 | 16.32 | 77,613 | -0.11(-0.70%) |
Dec 24, 2019 | 16.41 | 16.47 | 16.41 | 16.43 | 57,816 | +0.02(+0.10%) |
Dec 23, 2019 | 16.42 | 16.44 | 16.40 | 16.42 | 23,713 | -0.00(-0.03%) |
Dec 20, 2019 | 16.42 | 16.46 | 16.40 | 16.42 | 64,043 | -0.02(-0.15%) |
Dec 19, 2019 | 16.52 | 16.52 | 16.45 | 16.45 | 30,339 | -0.01(-0.06%) |
Dec 18, 2019 | 16.46 | 16.50 | 16.45 | 16.46 | 493,125 | -0.09(-0.52%) |
Dec 17, 2019 | 16.56 | 16.60 | 16.52 | 16.54 | 54,530 | -0.15(-0.92%) |
Dec 16, 2019 | 16.68 | 16.70 | 16.65 | 16.69 | 45,778 | -0.14(-0.82%) |
Dec 13, 2019 | 16.78 | 16.88 | 16.68 | 16.83 | 136,982 | +0.00(+0.03%) |
Dec 12, 2019 | 17.07 | 17.09 | 16.81 | 16.83 | 315,985 | -0.31(-1.78%) |
Dec 11, 2019 | 17.31 | 17.31 | 17.12 | 17.13 | 37,222 | -0.26(-1.48%) |
Dec 10, 2019 | 17.43 | 17.44 | 17.35 | 17.39 | 58,357 | -0.05(-0.27%) |
Dec 09, 2019 | 17.39 | 17.45 | 17.34 | 17.44 | 38,103 | +0.06(+0.33%) |
Dec 06, 2019 | 17.36 | 17.41 | 17.35 | 17.38 | 162,097 | -0.09(-0.49%) |
Dec 05, 2019 | 17.54 | 17.54 | 17.45 | 17.47 | 108,838 | -0.09(-0.49%) |
Dec 04, 2019 | 17.56 | 17.57 | 17.53 | 17.55 | 64,518 | -0.14(-0.81%) |
Dec 03, 2019 | 17.74 | 17.82 | 17.68 | 17.70 | 100,602 | +0.11(+0.60%) |