Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.36 | 15.64 | 15.17 | 15.58 | 71,900 | -0.27(-1.70%) |
Feb 27, 2020 | 16.16 | 16.39 | 15.84 | 15.85 | 72,764 | -0.56(-3.41%) |
Feb 26, 2020 | 16.65 | 16.82 | 16.37 | 16.41 | 49,959 | -0.18(-1.08%) |
Feb 25, 2020 | 17.21 | 17.27 | 16.58 | 16.59 | 88,711 | -0.69(-3.99%) |
Feb 24, 2020 | 17.05 | 17.32 | 17.05 | 17.28 | 39,607 | -0.45(-2.54%) |
Feb 21, 2020 | 17.77 | 17.79 | 17.65 | 17.73 | 13,600 | -0.09(-0.51%) |
Feb 20, 2020 | 17.79 | 17.91 | 17.71 | 17.82 | 21,955 | -0.00(-0.01%) |
Feb 19, 2020 | 17.85 | 17.86 | 17.77 | 17.82 | 32,449 | +0.13(+0.74%) |
Feb 18, 2020 | 17.93 | 17.93 | 17.60 | 17.69 | 54,602 | -0.16(-0.90%) |
Feb 14, 2020 | 17.99 | 17.99 | 17.78 | 17.85 | 18,300 | -0.05(-0.28%) |
Feb 13, 2020 | 17.86 | 17.93 | 17.82 | 17.90 | 14,009 | -0.00(-0.02%) |
Feb 12, 2020 | 17.90 | 17.93 | 17.83 | 17.90 | 31,206 | +0.14(+0.81%) |
Feb 11, 2020 | 17.81 | 17.89 | 17.73 | 17.76 | 60,643 | +0.14(+0.79%) |
Feb 10, 2020 | 17.48 | 17.62 | 17.48 | 17.62 | 21,202 | +0.04(+0.23%) |
Feb 07, 2020 | 17.82 | 17.82 | 17.57 | 17.58 | 26,100 | -0.23(-1.29%) |
Feb 06, 2020 | 17.90 | 17.90 | 17.73 | 17.81 | 29,540 | -0.11(-0.61%) |
Feb 05, 2020 | 17.80 | 17.92 | 17.74 | 17.92 | 23,608 | +0.36(+2.05%) |
Feb 04, 2020 | 17.51 | 17.62 | 17.48 | 17.56 | 84,307 | +0.34(+1.97%) |
Feb 03, 2020 | 17.23 | 17.31 | 17.16 | 17.22 | 18,576 | +0.15(+0.88%) |
Jan 31, 2020 | 17.31 | 17.33 | 17.01 | 17.07 | 51,900 | -0.37(-2.12%) |
Jan 30, 2020 | 17.25 | 17.44 | 17.22 | 17.44 | 18,027 | -0.03(-0.17%) |
Jan 29, 2020 | 17.46 | 17.60 | 17.45 | 17.47 | 22,887 | +0.07(+0.40%) |
Jan 28, 2020 | 17.26 | 17.46 | 17.26 | 17.40 | 20,903 | +0.14(+0.81%) |
Jan 27, 2020 | 17.34 | 17.37 | 17.25 | 17.26 | 26,920 | -0.31(-1.77%) |
Jan 24, 2020 | 17.89 | 17.89 | 17.43 | 17.57 | 48,400 | -0.22(-1.24%) |
Jan 23, 2020 | 17.71 | 17.79 | 17.41 | 17.79 | 13,425 | +0.11(+0.62%) |
Jan 22, 2020 | 17.64 | 17.77 | 17.63 | 17.68 | 18,699 | -0.04(-0.23%) |
Jan 21, 2020 | 17.92 | 17.92 | 17.65 | 17.72 | 22,460 | -0.20(-1.12%) |
Jan 17, 2020 | 17.94 | 17.95 | 17.88 | 17.92 | 42,300 | +0.10(+0.56%) |
Jan 16, 2020 | 17.64 | 17.86 | 17.64 | 17.82 | 31,137 | +0.19(+1.08%) |
Jan 15, 2020 | 17.55 | 17.74 | 17.55 | 17.63 | 16,687 | +0.01(+0.06%) |
Jan 14, 2020 | 17.58 | 17.76 | 17.58 | 17.62 | 38,870 | -0.06(-0.34%) |
Jan 13, 2020 | 17.52 | 17.68 | 17.49 | 17.68 | 26,529 | +0.12(+0.68%) |
Jan 10, 2020 | 17.65 | 17.71 | 17.51 | 17.56 | 17,200 | -0.13(-0.71%) |
Jan 09, 2020 | 17.76 | 17.86 | 17.64 | 17.69 | 62,154 | -0.02(-0.11%) |
Jan 08, 2020 | 17.63 | 17.76 | 17.63 | 17.70 | 21,290 | +0.04(+0.25%) |
Jan 07, 2020 | 17.72 | 17.75 | 17.64 | 17.66 | 38,352 | -0.03(-0.15%) |
Jan 06, 2020 | 17.74 | 17.74 | 17.56 | 17.69 | 52,812 | -0.05(-0.28%) |
Jan 03, 2020 | 17.99 | 17.99 | 17.61 | 17.73 | 21,200 | -0.05(-0.25%) |
Jan 02, 2020 | 17.82 | 17.85 | 17.67 | 17.78 | 24,246 | -0.03(-0.17%) |
Dec 31, 2019 | 17.80 | 17.84 | 17.77 | 17.81 | 18,200 | +0.09(+0.51%) |
Dec 30, 2019 | 17.89 | 17.89 | 17.71 | 17.72 | 31,136 | -0.14(-0.78%) |
Dec 27, 2019 | 17.97 | 17.97 | 17.82 | 17.86 | 64,300 | +0.02(+0.11%) |
Dec 26, 2019 | 17.97 | 17.97 | 17.80 | 17.84 | 23,123 | +0.02(+0.11%) |
Dec 24, 2019 | 17.90 | 17.90 | 17.81 | 17.82 | 45,500 | -0.03(-0.19%) |
Dec 23, 2019 | 17.99 | 17.99 | 17.80 | 17.85 | 21,143 | -0.04(-0.20%) |
Dec 20, 2019 | 17.76 | 17.89 | 17.72 | 17.89 | 19,800 | +0.14(+0.79%) |
Dec 19, 2019 | 17.83 | 17.83 | 17.69 | 17.75 | 26,126 | -0.03(-0.17%) |
Dec 18, 2019 | 17.70 | 17.79 | 17.63 | 17.78 | 65,024 | +0.04(+0.23%) |
Dec 17, 2019 | 17.82 | 17.82 | 17.72 | 17.74 | 45,527 | +0.05(+0.28%) |
Dec 16, 2019 | 17.67 | 17.86 | 17.67 | 17.69 | 13,477 | +0.03(+0.17%) |
Dec 13, 2019 | 17.79 | 17.89 | 17.65 | 17.66 | 9,300 | -0.13(-0.73%) |
Dec 12, 2019 | 17.50 | 17.80 | 17.50 | 17.79 | 18,367 | +0.23(+1.31%) |
Dec 11, 2019 | 17.38 | 17.59 | 17.38 | 17.56 | 24,283 | +0.17(+0.98%) |
Dec 10, 2019 | 17.55 | 17.55 | 17.37 | 17.39 | 11,153 | -0.07(-0.39%) |
Dec 09, 2019 | 17.54 | 17.54 | 17.43 | 17.46 | 8,470 | -0.03(-0.18%) |
Dec 06, 2019 | 17.35 | 17.59 | 17.35 | 17.49 | 15,300 | +0.20(+1.16%) |
Dec 05, 2019 | 17.12 | 17.32 | 17.12 | 17.29 | 14,166 | +0.11(+0.64%) |
Dec 04, 2019 | 17.14 | 17.33 | 17.14 | 17.18 | 15,041 | +0.06(+0.35%) |
Dec 03, 2019 | 17.19 | 17.19 | 17.00 | 17.12 | 12,296 | -0.19(-1.09%) |