Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.63 | 16.82 | 16.56 | 16.77 | 72,593 | +0.04(+0.25%) |
Feb 27, 2020 | 16.79 | 16.80 | 16.72 | 16.72 | 45,854 | -0.19(-1.15%) |
Feb 26, 2020 | 16.96 | 16.96 | 16.92 | 16.92 | 14,645 | -0.02(-0.10%) |
Feb 25, 2020 | 17.04 | 17.04 | 16.93 | 16.93 | 23,604 | -0.08(-0.45%) |
Feb 24, 2020 | 17.05 | 17.05 | 17.01 | 17.01 | 64,771 | -0.10(-0.57%) |
Feb 21, 2020 | 17.12 | 17.13 | 17.10 | 17.11 | 19,963 | +0.00(+0.01%) |
Feb 20, 2020 | 17.09 | 17.12 | 17.09 | 17.11 | 57,548 | +0.02(+0.10%) |
Feb 19, 2020 | 17.10 | 17.10 | 17.08 | 17.09 | 29,515 | +0.02(+0.09%) |
Feb 18, 2020 | 17.08 | 17.09 | 17.07 | 17.07 | 30,047 | +0.00(+0.00%) |
Feb 14, 2020 | 17.09 | 17.09 | 17.06 | 17.07 | 33,876 | +0.02(+0.12%) |
Feb 13, 2020 | 17.08 | 17.08 | 17.05 | 17.05 | 16,291 | +0.02(+0.15%) |
Feb 12, 2020 | 17.02 | 17.04 | 17.02 | 17.03 | 23,623 | +0.01(+0.07%) |
Feb 11, 2020 | 17.01 | 17.02 | 16.99 | 17.02 | 23,260 | +0.04(+0.24%) |
Feb 10, 2020 | 16.96 | 16.99 | 16.96 | 16.98 | 35,661 | +0.03(+0.17%) |
Feb 07, 2020 | 16.95 | 16.97 | 16.94 | 16.95 | 18,753 | +0.01(+0.07%) |
Feb 06, 2020 | 16.92 | 16.95 | 16.92 | 16.94 | 31,934 | +0.04(+0.24%) |
Feb 05, 2020 | 16.88 | 16.90 | 16.88 | 16.90 | 20,846 | +0.02(+0.14%) |
Feb 04, 2020 | 16.86 | 16.88 | 16.86 | 16.87 | 43,023 | +0.03(+0.18%) |
Feb 03, 2020 | 16.83 | 16.85 | 16.83 | 16.84 | 47,143 | -0.00(-0.01%) |
Jan 31, 2020 | 16.84 | 16.85 | 16.83 | 16.84 | 17,605 | +0.03(+0.16%) |
Jan 30, 2020 | 16.84 | 16.84 | 16.81 | 16.82 | 32,139 | +0.00(+0.01%) |
Jan 29, 2020 | 16.81 | 16.83 | 16.79 | 16.81 | 34,191 | +0.01(+0.04%) |
Jan 28, 2020 | 16.79 | 16.82 | 16.77 | 16.81 | 118,250 | +0.02(+0.14%) |
Jan 27, 2020 | 16.80 | 16.80 | 16.78 | 16.78 | 95,162 | -0.01(-0.03%) |
Jan 24, 2020 | 16.79 | 16.80 | 16.78 | 16.79 | 20,641 | -0.00(-0.00%) |
Jan 23, 2020 | 16.79 | 16.79 | 16.78 | 16.79 | 33,438 | +0.02(+0.13%) |
Jan 22, 2020 | 16.75 | 16.78 | 16.75 | 16.77 | 89,838 | +0.02(+0.14%) |
Jan 21, 2020 | 16.85 | 16.85 | 16.72 | 16.75 | 37,567 | +0.02(+0.11%) |
Jan 17, 2020 | 16.73 | 16.73 | 16.71 | 16.73 | 20,641 | +0.03(+0.18%) |
Jan 16, 2020 | 16.69 | 16.70 | 16.68 | 16.70 | 59,271 | +0.01(+0.07%) |
Jan 15, 2020 | 16.68 | 16.69 | 16.68 | 16.69 | 94,069 | +0.01(+0.04%) |
Jan 14, 2020 | 16.68 | 16.69 | 16.66 | 16.68 | 17,599 | +0.02(+0.13%) |
Jan 13, 2020 | 16.65 | 16.67 | 16.64 | 16.66 | 102,933 | +0.01(+0.08%) |
Jan 10, 2020 | 16.68 | 16.68 | 16.64 | 16.64 | 250,731 | -0.02(-0.10%) |
Jan 09, 2020 | 16.63 | 16.67 | 16.62 | 16.66 | 164,681 | +0.05(+0.27%) |
Jan 08, 2020 | 16.63 | 16.64 | 16.60 | 16.62 | 69,925 | +0.02(+0.10%) |
Jan 07, 2020 | 16.62 | 16.62 | 16.60 | 16.60 | 13,617 | -0.02(-0.12%) |
Jan 06, 2020 | 16.61 | 16.63 | 16.59 | 16.62 | 42,594 | +0.00(+0.01%) |
Jan 03, 2020 | 16.61 | 16.65 | 16.61 | 16.62 | 52,210 | +0.01(+0.03%) |
Jan 02, 2020 | 16.59 | 16.61 | 16.59 | 16.61 | 16,604 | +0.03(+0.18%) |
Dec 31, 2019 | 16.56 | 16.60 | 16.56 | 16.58 | 29,747 | -0.03(-0.16%) |
Dec 30, 2019 | 16.58 | 16.62 | 16.58 | 16.61 | 19,348 | +0.03(+0.19%) |
Dec 27, 2019 | 16.59 | 16.59 | 16.57 | 16.58 | 24,891 | -0.07(-0.44%) |
Dec 26, 2019 | 16.63 | 16.65 | 16.62 | 16.65 | 25,485 | -0.01(-0.04%) |
Dec 24, 2019 | 16.64 | 16.66 | 16.64 | 16.66 | 10,927 | +0.01(+0.07%) |
Dec 23, 2019 | 16.63 | 16.65 | 16.62 | 16.65 | 10,041 | +0.01(+0.08%) |
Dec 20, 2019 | 16.64 | 16.64 | 16.63 | 16.63 | 12,749 | +0.01(+0.08%) |
Dec 19, 2019 | 16.61 | 16.65 | 16.61 | 16.62 | 20,999 | +0.15(+0.91%) |
Dec 18, 2019 | 16.54 | 16.54 | 16.47 | 16.47 | 20,210 | -0.10(-0.58%) |
Dec 17, 2019 | 16.59 | 16.60 | 16.53 | 16.56 | 28,224 | -0.04(-0.26%) |
Dec 16, 2019 | 16.62 | 16.63 | 16.59 | 16.61 | 16,106 | +0.01(+0.05%) |
Dec 13, 2019 | 16.62 | 16.62 | 16.60 | 16.60 | 7,892 | +0.01(+0.07%) |
Dec 12, 2019 | 16.58 | 16.59 | 16.56 | 16.59 | 10,405 | -0.02(-0.12%) |
Dec 11, 2019 | 16.59 | 16.63 | 16.59 | 16.61 | 23,780 | +0.04(+0.24%) |
Dec 10, 2019 | 16.59 | 16.59 | 16.56 | 16.57 | 37,858 | -0.00(-0.01%) |
Dec 09, 2019 | 16.59 | 16.59 | 16.56 | 16.57 | 9,282 | -0.01(-0.05%) |
Dec 06, 2019 | 16.59 | 16.59 | 16.58 | 16.58 | 15,177 | +0.01(+0.07%) |
Dec 05, 2019 | 16.55 | 16.57 | 16.54 | 16.57 | 29,268 | +0.00(+0.03%) |
Dec 04, 2019 | 16.56 | 16.56 | 16.52 | 16.56 | 38,107 | +0.00(+0.02%) |
Dec 03, 2019 | 16.55 | 16.58 | 16.55 | 16.56 | 24,581 | +0.03(+0.18%) |