Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 16.11 | 17.27 | 15.96 | 15.96 | 100,700 | -0.50(-3.04%) |
Feb 27, 2020 | 16.65 | 16.80 | 16.35 | 16.46 | 77,052 | -0.32(-1.91%) |
Feb 26, 2020 | 16.99 | 17.30 | 16.64 | 16.78 | 46,023 | -0.17(-1.00%) |
Feb 25, 2020 | 16.94 | 17.10 | 16.88 | 16.95 | 51,359 | +0.09(+0.53%) |
Feb 24, 2020 | 16.50 | 16.96 | 16.20 | 16.86 | 85,499 | +0.18(+1.08%) |
Feb 21, 2020 | 16.61 | 17.02 | 16.56 | 16.68 | 82,900 | +0.15(+0.91%) |
Feb 20, 2020 | 16.92 | 16.92 | 16.50 | 16.53 | 26,470 | -0.34(-2.02%) |
Feb 19, 2020 | 17.24 | 17.25 | 16.75 | 16.87 | 43,618 | -0.23(-1.35%) |
Feb 18, 2020 | 16.87 | 17.21 | 16.35 | 17.10 | 46,817 | +0.06(+0.35%) |
Feb 14, 2020 | 16.85 | 17.25 | 16.85 | 17.04 | 29,900 | +0.14(+0.83%) |
Feb 13, 2020 | 16.69 | 17.10 | 16.69 | 16.90 | 22,228 | -0.18(-1.05%) |
Feb 12, 2020 | 16.77 | 17.21 | 16.60 | 17.08 | 53,004 | +0.34(+2.03%) |
Feb 11, 2020 | 17.03 | 17.07 | 16.66 | 16.74 | 40,294 | -0.18(-1.06%) |
Feb 10, 2020 | 16.89 | 17.22 | 16.86 | 16.92 | 54,176 | +0.10(+0.59%) |
Feb 07, 2020 | 16.44 | 16.89 | 16.36 | 16.82 | 36,200 | +0.41(+2.50%) |
Feb 06, 2020 | 17.21 | 17.21 | 16.37 | 16.41 | 58,306 | -0.68(-3.98%) |
Feb 05, 2020 | 17.16 | 17.21 | 16.98 | 17.09 | 39,240 | +0.06(+0.35%) |
Feb 04, 2020 | 17.10 | 17.15 | 16.90 | 17.03 | 51,709 | -0.02(-0.12%) |
Feb 03, 2020 | 17.02 | 17.46 | 16.96 | 17.05 | 60,535 | +0.00(+0.00%) |
Jan 31, 2020 | 17.01 | 17.14 | 17.00 | 17.05 | 42,200 | -0.03(-0.18%) |
Jan 30, 2020 | 17.01 | 17.13 | 17.00 | 17.08 | 31,105 | -0.02(-0.12%) |
Jan 29, 2020 | 17.10 | 17.18 | 17.01 | 17.10 | 72,941 | +0.01(+0.06%) |
Jan 28, 2020 | 17.10 | 17.48 | 17.02 | 17.09 | 15,975 | +0.02(+0.12%) |
Jan 27, 2020 | 16.83 | 17.21 | 16.83 | 17.07 | 42,408 | -0.03(-0.18%) |
Jan 24, 2020 | 17.09 | 17.14 | 17.01 | 17.10 | 43,400 | +0.02(+0.12%) |
Jan 23, 2020 | 17.00 | 17.46 | 17.00 | 17.08 | 42,654 | -0.01(-0.06%) |
Jan 22, 2020 | 17.38 | 17.54 | 17.02 | 17.09 | 33,152 | -0.37(-2.12%) |
Jan 21, 2020 | 17.48 | 17.56 | 17.26 | 17.46 | 65,391 | -0.02(-0.11%) |
Jan 17, 2020 | 17.84 | 17.91 | 17.45 | 17.48 | 58,400 | -0.16(-0.91%) |
Jan 16, 2020 | 17.66 | 17.75 | 17.43 | 17.64 | 67,831 | +0.14(+0.80%) |
Jan 15, 2020 | 17.51 | 17.52 | 17.35 | 17.50 | 32,253 | +0.00(+0.00%) |
Jan 14, 2020 | 17.35 | 17.71 | 17.35 | 17.50 | 52,805 | +0.12(+0.69%) |
Jan 13, 2020 | 17.18 | 17.43 | 17.18 | 17.38 | 65,557 | +0.25(+1.46%) |
Jan 10, 2020 | 17.35 | 17.56 | 17.00 | 17.13 | 57,500 | -0.19(-1.10%) |
Jan 09, 2020 | 17.00 | 17.37 | 17.00 | 17.32 | 64,733 | +0.47(+2.79%) |
Jan 08, 2020 | 16.77 | 17.50 | 16.72 | 16.85 | 50,335 | +0.05(+0.30%) |
Jan 07, 2020 | 16.00 | 17.35 | 16.00 | 16.80 | 88,682 | +0.95(+5.99%) |
Jan 06, 2020 | 15.30 | 16.07 | 15.30 | 15.85 | 48,348 | +0.61(+4.00%) |
Jan 03, 2020 | 15.60 | 15.72 | 15.19 | 15.24 | 50,600 | -0.58(-3.67%) |
Jan 02, 2020 | 16.21 | 16.24 | 15.70 | 15.82 | 37,127 | -0.42(-2.59%) |
Dec 31, 2019 | 16.13 | 16.96 | 16.13 | 16.24 | 88,200 | +0.10(+0.62%) |
Dec 30, 2019 | 16.54 | 16.54 | 15.70 | 16.14 | 25,424 | +0.11(+0.69%) |
Dec 27, 2019 | 16.00 | 16.80 | 15.83 | 16.03 | 103,000 | +0.35(+2.23%) |
Dec 26, 2019 | 15.85 | 16.20 | 15.67 | 15.68 | 31,682 | -0.18(-1.13%) |
Dec 24, 2019 | 16.73 | 16.75 | 15.79 | 15.86 | 32,400 | -0.88(-5.26%) |
Dec 23, 2019 | 16.50 | 17.05 | 16.24 | 16.74 | 71,664 | +0.52(+3.21%) |
Dec 20, 2019 | 16.20 | 16.34 | 15.94 | 16.22 | 81,600 | +0.02(+0.12%) |
Dec 19, 2019 | 16.55 | 16.55 | 16.02 | 16.20 | 101,832 | -0.37(-2.23%) |
Dec 18, 2019 | 17.18 | 17.18 | 16.49 | 16.57 | 58,752 | -0.53(-3.10%) |
Dec 17, 2019 | 17.01 | 17.25 | 16.75 | 17.10 | 28,520 | +0.19(+1.12%) |
Dec 16, 2019 | 16.77 | 17.46 | 16.77 | 16.91 | 34,643 | +0.26(+1.56%) |
Dec 13, 2019 | 16.70 | 16.83 | 16.45 | 16.65 | 45,500 | -0.07(-0.42%) |
Dec 12, 2019 | 16.72 | 17.15 | 16.60 | 16.72 | 63,365 | +0.13(+0.78%) |
Dec 11, 2019 | 16.56 | 17.01 | 16.40 | 16.59 | 80,275 | +0.09(+0.55%) |
Dec 10, 2019 | 17.16 | 17.35 | 16.48 | 16.50 | 108,138 | -0.62(-3.62%) |
Dec 09, 2019 | 17.61 | 18.00 | 17.05 | 17.12 | 66,103 | -0.37(-2.12%) |
Dec 06, 2019 | 17.54 | 18.00 | 17.36 | 17.49 | 63,900 | +0.08(+0.46%) |
Dec 05, 2019 | 18.09 | 18.18 | 17.38 | 17.41 | 42,571 | -0.66(-3.65%) |
Dec 04, 2019 | 17.44 | 18.08 | 17.40 | 18.07 | 59,851 | +0.53(+3.02%) |
Dec 03, 2019 | 17.72 | 18.09 | 17.32 | 17.54 | 86,391 | -0.37(-2.07%) |