Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.43 | 12.53 | 11.85 | 12.20 | 42,800 | -0.55(-4.31%) |
Feb 27, 2020 | 12.79 | 13.57 | 12.72 | 12.75 | 30,564 | -1.38(-9.77%) |
Feb 26, 2020 | 14.37 | 14.48 | 14.01 | 14.13 | 26,325 | +0.23(+1.62%) |
Feb 25, 2020 | 14.60 | 14.60 | 13.76 | 13.90 | 28,686 | -0.58(-4.00%) |
Feb 24, 2020 | 14.52 | 14.81 | 14.44 | 14.48 | 32,383 | -1.57(-9.81%) |
Feb 21, 2020 | 16.10 | 16.11 | 16.04 | 16.06 | 15,500 | -0.27(-1.65%) |
Feb 20, 2020 | 16.33 | 16.35 | 16.24 | 16.33 | 16,129 | -0.20(-1.21%) |
Feb 19, 2020 | 16.54 | 16.65 | 16.52 | 16.53 | 4,806 | +0.05(+0.30%) |
Feb 18, 2020 | 16.52 | 16.52 | 16.42 | 16.48 | 6,492 | -0.09(-0.54%) |
Feb 14, 2020 | 16.70 | 16.70 | 16.55 | 16.57 | 6,800 | +0.18(+1.10%) |
Feb 13, 2020 | 16.38 | 16.54 | 16.34 | 16.39 | 4,660 | -0.18(-1.09%) |
Feb 12, 2020 | 16.44 | 16.58 | 16.44 | 16.57 | 45,150 | +0.33(+2.03%) |
Feb 11, 2020 | 16.09 | 16.30 | 16.09 | 16.24 | 7,826 | +0.61(+3.90%) |
Feb 10, 2020 | 15.59 | 15.66 | 15.58 | 15.63 | 6,415 | +0.07(+0.45%) |
Feb 07, 2020 | 15.64 | 15.70 | 15.53 | 15.56 | 22,700 | -0.51(-3.20%) |
Feb 06, 2020 | 16.08 | 16.10 | 16.05 | 16.07 | 4,194 | -0.00(-0.03%) |
Feb 05, 2020 | 16.17 | 16.17 | 15.98 | 16.08 | 10,705 | +0.60(+3.91%) |
Feb 04, 2020 | 15.26 | 15.52 | 15.26 | 15.47 | 37,722 | +0.55(+3.72%) |
Feb 03, 2020 | 14.79 | 15.00 | 14.79 | 14.92 | 24,018 | +0.05(+0.34%) |
Jan 31, 2020 | 15.11 | 15.12 | 14.83 | 14.87 | 41,900 | -0.22(-1.43%) |
Jan 30, 2020 | 14.89 | 15.09 | 14.89 | 15.09 | 12,932 | -0.27(-1.79%) |
Jan 29, 2020 | 15.36 | 15.42 | 15.30 | 15.36 | 8,643 | +0.00(+0.00%) |
Jan 28, 2020 | 15.31 | 15.39 | 15.28 | 15.36 | 18,554 | +0.15(+0.99%) |
Jan 27, 2020 | 15.14 | 15.34 | 15.14 | 15.21 | 35,662 | -0.83(-5.17%) |
Jan 24, 2020 | 16.32 | 16.32 | 16.02 | 16.04 | 12,600 | -0.13(-0.80%) |
Jan 23, 2020 | 16.03 | 16.17 | 15.89 | 16.17 | 36,834 | -0.43(-2.59%) |
Jan 22, 2020 | 16.69 | 16.69 | 16.53 | 16.60 | 16,627 | +0.08(+0.48%) |
Jan 21, 2020 | 16.55 | 16.61 | 16.47 | 16.52 | 46,378 | -0.96(-5.49%) |
Jan 17, 2020 | 17.48 | 17.51 | 17.40 | 17.48 | 38,800 | +0.77(+4.61%) |
Jan 16, 2020 | 16.60 | 16.71 | 16.58 | 16.71 | 6,539 | +0.05(+0.30%) |
Jan 15, 2020 | 16.49 | 16.69 | 16.49 | 16.66 | 10,224 | -0.08(-0.48%) |
Jan 14, 2020 | 16.79 | 16.87 | 16.72 | 16.74 | 5,387 | -0.31(-1.82%) |
Jan 13, 2020 | 17.00 | 17.09 | 16.97 | 17.05 | 15,823 | -0.19(-1.10%) |
Jan 10, 2020 | 17.32 | 17.43 | 17.20 | 17.24 | 35,400 | +0.72(+4.36%) |
Jan 09, 2020 | 16.41 | 16.52 | 16.40 | 16.52 | 5,146 | +0.39(+2.42%) |
Jan 08, 2020 | 16.05 | 16.25 | 16.05 | 16.13 | 2,484 | +0.04(+0.25%) |
Jan 07, 2020 | 16.17 | 16.18 | 16.09 | 16.09 | 37,182 | +0.05(+0.31%) |
Jan 06, 2020 | 15.83 | 16.11 | 15.80 | 16.04 | 23,760 | -0.27(-1.66%) |
Jan 03, 2020 | 16.35 | 16.37 | 16.26 | 16.31 | 35,900 | -0.35(-2.10%) |
Jan 02, 2020 | 16.67 | 16.74 | 16.61 | 16.66 | 8,433 | +0.11(+0.66%) |
Dec 31, 2019 | 16.62 | 16.62 | 16.55 | 16.55 | 5,100 | +0.17(+1.04%) |
Dec 30, 2019 | 16.32 | 16.39 | 16.32 | 16.38 | 1,114 | +0.05(+0.31%) |
Dec 27, 2019 | 16.44 | 16.50 | 16.33 | 16.33 | 11,000 | +0.23(+1.43%) |
Dec 26, 2019 | 16.28 | 16.32 | 16.10 | 16.10 | 3,637 | -0.17(-1.04%) |
Dec 24, 2019 | 16.23 | 16.28 | 16.08 | 16.27 | 7,000 | +0.14(+0.87%) |
Dec 23, 2019 | 16.16 | 16.18 | 16.12 | 16.13 | 13,053 | -0.24(-1.47%) |
Dec 20, 2019 | 16.27 | 16.37 | 16.24 | 16.37 | 11,900 | +0.15(+0.92%) |
Dec 19, 2019 | 16.24 | 16.27 | 16.17 | 16.22 | 50,171 | -0.16(-0.98%) |
Dec 18, 2019 | 16.41 | 16.41 | 16.32 | 16.38 | 7,185 | +0.01(+0.06%) |
Dec 17, 2019 | 16.43 | 16.48 | 16.37 | 16.37 | 35,515 | -0.62(-3.65%) |
Dec 16, 2019 | 17.03 | 17.08 | 16.96 | 16.99 | 12,302 | +0.17(+1.01%) |
Dec 13, 2019 | 16.48 | 16.82 | 16.48 | 16.82 | 123,100 | +2.28(+15.68%) |
Dec 12, 2019 | 14.61 | 14.63 | 14.41 | 14.54 | 123,501 | +0.20(+1.39%) |
Dec 11, 2019 | 14.35 | 14.40 | 14.29 | 14.34 | 19,435 | +0.01(+0.07%) |
Dec 10, 2019 | 14.28 | 14.35 | 14.23 | 14.33 | 7,458 | -0.15(-1.04%) |
Dec 09, 2019 | 14.56 | 14.57 | 14.43 | 14.48 | 11,845 | -0.13(-0.89%) |
Dec 06, 2019 | 14.69 | 14.71 | 14.60 | 14.61 | 25,800 | +0.21(+1.46%) |
Dec 05, 2019 | 14.31 | 14.46 | 14.30 | 14.40 | 23,211 | -0.10(-0.72%) |
Dec 04, 2019 | 14.23 | 14.50 | 14.23 | 14.50 | 13,826 | +0.45(+3.23%) |
Dec 03, 2019 | 13.84 | 14.06 | 13.79 | 14.05 | 12,334 | +0.05(+0.36%) |