Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.76 | 12.97 | 12.37 | 12.40 | 127,400 | -0.95(-7.12%) |
Feb 27, 2020 | 14.38 | 14.71 | 13.26 | 13.35 | 139,731 | -1.43(-9.68%) |
Feb 26, 2020 | 14.45 | 14.89 | 14.40 | 14.78 | 50,007 | -0.11(-0.74%) |
Feb 25, 2020 | 15.71 | 15.75 | 14.75 | 14.89 | 76,356 | -0.56(-3.62%) |
Feb 24, 2020 | 15.66 | 15.78 | 15.32 | 15.45 | 36,875 | -0.35(-2.22%) |
Feb 21, 2020 | 15.92 | 15.92 | 15.64 | 15.80 | 34,900 | -0.05(-0.32%) |
Feb 20, 2020 | 15.61 | 15.93 | 15.61 | 15.85 | 44,885 | +0.02(+0.12%) |
Feb 19, 2020 | 15.50 | 15.86 | 15.50 | 15.83 | 28,450 | +0.15(+0.96%) |
Feb 18, 2020 | 15.30 | 15.70 | 15.30 | 15.68 | 41,606 | +0.17(+1.10%) |
Feb 14, 2020 | 15.36 | 15.53 | 15.36 | 15.51 | 20,800 | +0.04(+0.26%) |
Feb 13, 2020 | 15.27 | 15.49 | 15.27 | 15.47 | 18,311 | +0.09(+0.59%) |
Feb 12, 2020 | 15.51 | 15.51 | 15.26 | 15.38 | 28,738 | -0.11(-0.71%) |
Feb 11, 2020 | 15.42 | 15.55 | 15.41 | 15.49 | 25,570 | -0.04(-0.26%) |
Feb 10, 2020 | 15.97 | 15.97 | 15.35 | 15.53 | 53,568 | +0.36(+2.37%) |
Feb 07, 2020 | 15.00 | 15.20 | 14.96 | 15.17 | 19,100 | +0.01(+0.08%) |
Feb 06, 2020 | 15.22 | 15.22 | 15.15 | 15.16 | 9,858 | +0.03(+0.18%) |
Feb 05, 2020 | 15.25 | 15.25 | 15.05 | 15.13 | 15,879 | -0.03(-0.20%) |
Feb 04, 2020 | 15.34 | 15.34 | 15.10 | 15.16 | 36,511 | +0.03(+0.20%) |
Feb 03, 2020 | 15.35 | 15.35 | 14.99 | 15.13 | 31,290 | +0.21(+1.41%) |
Jan 31, 2020 | 14.94 | 14.94 | 14.80 | 14.92 | 31,300 | +0.06(+0.40%) |
Jan 30, 2020 | 14.76 | 14.88 | 14.69 | 14.86 | 20,198 | +0.18(+1.22%) |
Jan 29, 2020 | 14.52 | 14.72 | 14.52 | 14.68 | 22,758 | +0.06(+0.42%) |
Jan 28, 2020 | 14.47 | 14.69 | 14.18 | 14.62 | 41,903 | -0.05(-0.34%) |
Jan 27, 2020 | 14.60 | 14.79 | 14.59 | 14.67 | 22,100 | +0.06(+0.41%) |
Jan 24, 2020 | 14.58 | 14.70 | 14.49 | 14.61 | 17,200 | +0.11(+0.73%) |
Jan 23, 2020 | 14.45 | 14.59 | 14.40 | 14.50 | 13,962 | +0.05(+0.38%) |
Jan 22, 2020 | 14.41 | 14.45 | 14.39 | 14.45 | 8,113 | +0.07(+0.48%) |
Jan 21, 2020 | 14.37 | 14.39 | 14.33 | 14.38 | 11,990 | +0.09(+0.63%) |
Jan 17, 2020 | 14.30 | 14.33 | 14.25 | 14.29 | 15,600 | +0.07(+0.49%) |
Jan 16, 2020 | 14.34 | 14.39 | 14.22 | 14.22 | 25,021 | -0.13(-0.91%) |
Jan 15, 2020 | 14.22 | 14.39 | 14.22 | 14.35 | 21,112 | +0.06(+0.42%) |
Jan 14, 2020 | 14.06 | 14.30 | 14.06 | 14.29 | 23,726 | +0.14(+0.99%) |
Jan 13, 2020 | 14.00 | 14.16 | 14.00 | 14.15 | 30,165 | +0.05(+0.33%) |
Jan 10, 2020 | 14.22 | 14.26 | 14.05 | 14.10 | 24,200 | -0.04(-0.25%) |
Jan 09, 2020 | 14.10 | 14.28 | 14.10 | 14.14 | 14,883 | +0.04(+0.28%) |
Jan 08, 2020 | 14.15 | 14.27 | 14.10 | 14.10 | 22,339 | -0.09(-0.61%) |
Jan 07, 2020 | 14.15 | 14.26 | 14.15 | 14.19 | 18,688 | +0.05(+0.33%) |
Jan 06, 2020 | 14.11 | 14.17 | 14.11 | 14.14 | 24,421 | +0.02(+0.14%) |
Jan 03, 2020 | 13.93 | 14.17 | 13.93 | 14.12 | 33,800 | -0.02(-0.14%) |
Jan 02, 2020 | 14.12 | 14.14 | 13.92 | 14.14 | 44,435 | +0.18(+1.29%) |
Dec 31, 2019 | 14.13 | 14.13 | 13.76 | 13.96 | 17,400 | -0.04(-0.29%) |
Dec 30, 2019 | 13.91 | 14.04 | 13.91 | 14.00 | 9,986 | +0.15(+1.08%) |
Dec 27, 2019 | 13.94 | 14.04 | 13.83 | 13.85 | 26,000 | -0.11(-0.79%) |
Dec 26, 2019 | 14.00 | 14.03 | 13.95 | 13.96 | 16,327 | +0.01(+0.07%) |
Dec 24, 2019 | 13.88 | 13.95 | 13.88 | 13.95 | 2,500 | +0.08(+0.58%) |
Dec 23, 2019 | 13.86 | 14.09 | 13.86 | 13.87 | 15,579 | -0.01(-0.07%) |
Dec 20, 2019 | 13.81 | 14.02 | 13.78 | 13.88 | 26,100 | -0.01(-0.07%) |
Dec 19, 2019 | 13.88 | 13.96 | 13.84 | 13.89 | 20,908 | -0.03(-0.22%) |
Dec 18, 2019 | 14.00 | 14.00 | 13.91 | 13.92 | 26,730 | -0.01(-0.07%) |
Dec 17, 2019 | 14.03 | 14.04 | 13.89 | 13.93 | 18,129 | -0.20(-1.42%) |
Dec 16, 2019 | 13.82 | 14.14 | 13.82 | 14.13 | 28,283 | +0.28(+2.02%) |
Dec 13, 2019 | 13.94 | 13.94 | 13.81 | 13.85 | 11,500 | +0.04(+0.29%) |
Dec 12, 2019 | 14.01 | 14.16 | 13.77 | 13.81 | 41,478 | -0.29(-2.06%) |
Dec 11, 2019 | 13.85 | 14.11 | 13.85 | 14.10 | 25,546 | +0.32(+2.32%) |
Dec 10, 2019 | 14.25 | 14.28 | 13.73 | 13.78 | 85,115 | -0.57(-3.97%) |
Dec 09, 2019 | 14.18 | 14.35 | 14.18 | 14.35 | 14,277 | +0.05(+0.35%) |
Dec 06, 2019 | 14.09 | 14.31 | 14.09 | 14.30 | 21,700 | +0.03(+0.21%) |
Dec 05, 2019 | 14.37 | 14.37 | 14.15 | 14.27 | 10,104 | +0.05(+0.35%) |
Dec 04, 2019 | 14.14 | 14.24 | 14.10 | 14.22 | 12,461 | +0.09(+0.64%) |
Dec 03, 2019 | 13.94 | 14.25 | 13.85 | 14.13 | 30,060 | +0.17(+1.22%) |