Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.53 | 15.16 | 14.27 | 14.57 | 259,137 | -0.21(-1.44%) |
Feb 27, 2020 | 15.29 | 15.44 | 14.78 | 14.79 | 132,742 | -0.60(-3.91%) |
Feb 26, 2020 | 15.51 | 15.81 | 15.31 | 15.39 | 123,764 | -0.07(-0.47%) |
Feb 25, 2020 | 15.75 | 15.78 | 15.37 | 15.46 | 109,205 | -0.31(-1.98%) |
Feb 24, 2020 | 15.88 | 15.91 | 15.73 | 15.77 | 132,231 | -0.43(-2.63%) |
Feb 21, 2020 | 16.29 | 16.29 | 16.12 | 16.20 | 56,063 | -0.08(-0.49%) |
Feb 20, 2020 | 16.10 | 16.32 | 16.06 | 16.28 | 78,968 | +0.08(+0.50%) |
Feb 19, 2020 | 16.25 | 16.29 | 16.18 | 16.20 | 99,549 | -0.06(-0.35%) |
Feb 18, 2020 | 16.29 | 16.37 | 16.16 | 16.25 | 55,940 | -0.16(-0.98%) |
Feb 14, 2020 | 16.56 | 16.57 | 16.35 | 16.41 | 88,455 | -0.16(-0.97%) |
Feb 13, 2020 | 16.39 | 16.63 | 16.32 | 16.57 | 100,866 | +0.12(+0.73%) |
Feb 12, 2020 | 16.70 | 16.70 | 16.38 | 16.45 | 98,307 | -0.13(-0.77%) |
Feb 11, 2020 | 16.67 | 16.75 | 16.54 | 16.58 | 79,421 | +0.00(+0.00%) |
Feb 10, 2020 | 16.53 | 16.61 | 16.44 | 16.58 | 73,070 | -0.03(-0.19%) |
Feb 07, 2020 | 16.70 | 16.70 | 16.50 | 16.62 | 92,940 | -0.19(-1.15%) |
Feb 06, 2020 | 17.02 | 17.11 | 16.79 | 16.81 | 82,780 | -0.12(-0.71%) |
Feb 05, 2020 | 16.67 | 17.03 | 16.67 | 16.93 | 108,750 | +0.35(+2.11%) |
Feb 04, 2020 | 16.56 | 16.66 | 16.42 | 16.58 | 114,905 | +0.18(+1.10%) |
Feb 03, 2020 | 15.99 | 16.43 | 15.83 | 16.40 | 139,234 | +0.45(+2.82%) |
Jan 31, 2020 | 15.89 | 16.33 | 15.77 | 15.95 | 234,968 | +0.03(+0.20%) |
Jan 30, 2020 | 15.68 | 16.26 | 15.57 | 15.92 | 88,833 | +0.20(+1.28%) |
Jan 29, 2020 | 16.06 | 16.06 | 15.71 | 15.72 | 104,883 | -0.39(-2.44%) |
Jan 28, 2020 | 16.37 | 16.37 | 16.07 | 16.11 | 80,468 | -0.15(-0.94%) |
Jan 27, 2020 | 16.25 | 16.41 | 16.25 | 16.26 | 61,430 | -0.23(-1.41%) |
Jan 24, 2020 | 16.60 | 16.60 | 16.37 | 16.49 | 105,150 | -0.05(-0.29%) |
Jan 23, 2020 | 16.48 | 16.57 | 16.28 | 16.54 | 146,736 | +0.01(+0.05%) |
Jan 22, 2020 | 16.66 | 16.89 | 16.53 | 16.53 | 94,519 | -0.17(-1.01%) |
Jan 21, 2020 | 16.75 | 16.84 | 16.65 | 16.70 | 104,101 | -0.12(-0.72%) |
Jan 17, 2020 | 17.07 | 17.07 | 16.78 | 16.82 | 126,080 | -0.18(-1.04%) |
Jan 16, 2020 | 16.94 | 17.17 | 16.92 | 17.00 | 100,901 | +0.15(+0.91%) |
Jan 15, 2020 | 16.77 | 16.86 | 16.68 | 16.85 | 73,020 | +0.02(+0.10%) |
Jan 14, 2020 | 16.84 | 16.89 | 16.74 | 16.83 | 153,441 | -0.02(-0.14%) |
Jan 13, 2020 | 16.83 | 16.87 | 16.76 | 16.86 | 61,411 | +0.00(+0.00%) |
Jan 10, 2020 | 16.86 | 16.91 | 16.74 | 16.86 | 65,781 | -0.06(-0.38%) |
Jan 09, 2020 | 17.00 | 17.06 | 16.87 | 16.92 | 57,864 | -0.06(-0.38%) |
Jan 08, 2020 | 16.90 | 17.08 | 16.90 | 16.98 | 87,358 | +0.08(+0.47%) |
Jan 07, 2020 | 17.06 | 17.06 | 16.78 | 16.90 | 136,321 | -0.20(-1.17%) |
Jan 06, 2020 | 17.00 | 17.18 | 16.88 | 17.10 | 89,427 | -0.04(-0.23%) |
Jan 03, 2020 | 17.08 | 17.22 | 16.88 | 17.14 | 81,478 | -0.09(-0.51%) |
Jan 02, 2020 | 17.43 | 17.47 | 17.08 | 17.23 | 73,017 | -0.11(-0.62%) |
Dec 31, 2019 | 17.30 | 17.39 | 17.20 | 17.34 | 106,271 | +0.00(+0.02%) |
Dec 30, 2019 | 17.32 | 17.34 | 17.17 | 17.34 | 54,661 | +0.04(+0.23%) |
Dec 27, 2019 | 17.43 | 17.43 | 17.23 | 17.30 | 66,777 | -0.06(-0.37%) |
Dec 26, 2019 | 17.45 | 17.55 | 17.33 | 17.36 | 55,201 | -0.12(-0.69%) |
Dec 24, 2019 | 17.51 | 17.57 | 17.46 | 17.48 | 62,541 | +0.01(+0.05%) |
Dec 23, 2019 | 17.53 | 17.63 | 17.31 | 17.47 | 122,569 | -0.12(-0.68%) |
Dec 20, 2019 | 17.64 | 17.74 | 17.26 | 17.59 | 311,837 | -0.05(-0.27%) |
Dec 19, 2019 | 17.41 | 17.69 | 17.24 | 17.64 | 181,371 | +0.24(+1.38%) |
Dec 18, 2019 | 17.35 | 17.47 | 17.22 | 17.40 | 101,119 | +0.11(+0.65%) |
Dec 17, 2019 | 17.02 | 17.36 | 17.02 | 17.29 | 162,554 | +0.30(+1.75%) |
Dec 16, 2019 | 17.02 | 17.12 | 16.95 | 16.99 | 125,072 | +0.04(+0.24%) |
Dec 13, 2019 | 16.86 | 17.02 | 16.71 | 16.95 | 92,317 | -0.01(-0.05%) |
Dec 12, 2019 | 16.69 | 17.02 | 16.69 | 16.96 | 96,974 | +0.31(+1.88%) |
Dec 11, 2019 | 16.75 | 16.76 | 16.58 | 16.65 | 145,309 | -0.04(-0.24%) |
Dec 10, 2019 | 16.63 | 16.69 | 16.58 | 16.69 | 47,022 | +0.07(+0.43%) |
Dec 09, 2019 | 16.62 | 16.71 | 16.59 | 16.62 | 45,058 | -0.06(-0.33%) |
Dec 06, 2019 | 16.74 | 16.85 | 16.65 | 16.67 | 85,953 | +0.05(+0.29%) |
Dec 05, 2019 | 16.65 | 16.72 | 16.58 | 16.62 | 50,087 | -0.00(-0.02%) |
Dec 04, 2019 | 16.58 | 16.73 | 16.54 | 16.63 | 67,557 | +0.11(+0.65%) |
Dec 03, 2019 | 16.58 | 16.61 | 16.42 | 16.52 | 80,491 | -0.14(-0.81%) |