Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.52 | 14.80 | 13.76 | 14.78 | 572,659 | +0.05(+0.32%) |
Feb 27, 2020 | 15.18 | 15.22 | 14.59 | 14.73 | 267,033 | -0.53(-3.47%) |
Feb 26, 2020 | 15.30 | 15.39 | 15.23 | 15.26 | 204,745 | -0.02(-0.10%) |
Feb 25, 2020 | 15.96 | 16.00 | 15.20 | 15.28 | 252,649 | -0.67(-4.20%) |
Feb 24, 2020 | 16.11 | 16.11 | 15.72 | 15.95 | 142,139 | -0.21(-1.30%) |
Feb 21, 2020 | 16.30 | 16.33 | 16.15 | 16.16 | 193,260 | -0.16(-0.98%) |
Feb 20, 2020 | 16.08 | 16.32 | 16.08 | 16.32 | 104,551 | +0.24(+1.51%) |
Feb 19, 2020 | 16.40 | 16.40 | 16.08 | 16.08 | 80,999 | -0.21(-1.31%) |
Feb 18, 2020 | 16.07 | 16.31 | 16.00 | 16.29 | 171,937 | +0.36(+2.29%) |
Feb 14, 2020 | 16.02 | 16.04 | 15.82 | 15.92 | 61,964 | -0.06(-0.38%) |
Feb 13, 2020 | 15.84 | 16.39 | 15.83 | 15.99 | 78,560 | +0.25(+1.59%) |
Feb 12, 2020 | 15.78 | 15.91 | 15.73 | 15.73 | 108,669 | +0.07(+0.44%) |
Feb 11, 2020 | 15.86 | 15.91 | 15.66 | 15.67 | 86,477 | -0.08(-0.48%) |
Feb 10, 2020 | 15.79 | 15.86 | 15.70 | 15.74 | 77,930 | -0.08(-0.48%) |
Feb 07, 2020 | 15.89 | 16.00 | 15.80 | 15.82 | 65,516 | -0.11(-0.67%) |
Feb 06, 2020 | 16.13 | 16.13 | 15.92 | 15.92 | 77,915 | -0.16(-0.99%) |
Feb 05, 2020 | 16.15 | 16.21 | 16.01 | 16.08 | 102,050 | +0.10(+0.62%) |
Feb 04, 2020 | 16.08 | 16.10 | 15.95 | 15.99 | 81,924 | +0.05(+0.29%) |
Feb 03, 2020 | 15.91 | 15.99 | 15.85 | 15.94 | 70,876 | -0.02(-0.14%) |
Jan 31, 2020 | 16.12 | 16.24 | 15.86 | 15.96 | 155,503 | -0.18(-1.13%) |
Jan 30, 2020 | 16.14 | 16.21 | 15.93 | 16.14 | 112,980 | -0.05(-0.33%) |
Jan 29, 2020 | 16.14 | 16.21 | 16.08 | 16.20 | 75,762 | +0.08(+0.47%) |
Jan 28, 2020 | 16.26 | 16.26 | 16.11 | 16.12 | 51,062 | -0.09(-0.56%) |
Jan 27, 2020 | 16.19 | 16.24 | 16.07 | 16.21 | 45,153 | -0.05(-0.33%) |
Jan 24, 2020 | 16.34 | 16.34 | 16.18 | 16.27 | 45,651 | -0.11(-0.65%) |
Jan 23, 2020 | 16.27 | 16.40 | 16.07 | 16.37 | 84,363 | +0.04(+0.23%) |
Jan 22, 2020 | 16.36 | 16.43 | 16.26 | 16.33 | 114,434 | +0.00(+0.00%) |
Jan 21, 2020 | 16.39 | 16.39 | 16.26 | 16.33 | 85,388 | -0.05(-0.33%) |
Jan 17, 2020 | 16.49 | 16.50 | 16.33 | 16.39 | 75,383 | -0.02(-0.09%) |
Jan 16, 2020 | 16.40 | 16.56 | 16.40 | 16.40 | 187,189 | +0.03(+0.19%) |
Jan 15, 2020 | 16.37 | 16.42 | 16.28 | 16.37 | 88,984 | +0.02(+0.09%) |
Jan 14, 2020 | 16.14 | 16.36 | 16.09 | 16.36 | 72,097 | +0.21(+1.32%) |
Jan 13, 2020 | 15.86 | 16.18 | 15.80 | 16.14 | 108,049 | +0.32(+2.02%) |
Jan 10, 2020 | 15.77 | 15.86 | 15.62 | 15.83 | 71,699 | +0.03(+0.19%) |
Jan 09, 2020 | 15.73 | 15.82 | 15.62 | 15.80 | 28,207 | +0.10(+0.63%) |
Jan 08, 2020 | 15.91 | 15.91 | 15.58 | 15.70 | 75,899 | -0.21(-1.29%) |
Jan 07, 2020 | 15.65 | 15.90 | 15.57 | 15.90 | 86,339 | +0.24(+1.55%) |
Jan 06, 2020 | 15.52 | 15.78 | 15.52 | 15.66 | 94,939 | +0.13(+0.83%) |
Jan 03, 2020 | 15.44 | 15.57 | 15.37 | 15.53 | 43,809 | +0.02(+0.10%) |
Jan 02, 2020 | 15.40 | 15.52 | 15.32 | 15.51 | 146,855 | +0.12(+0.79%) |
Dec 31, 2019 | 15.52 | 15.62 | 15.29 | 15.39 | 141,426 | -0.16(-1.03%) |
Dec 30, 2019 | 15.66 | 15.70 | 15.52 | 15.55 | 57,176 | -0.14(-0.87%) |
Dec 27, 2019 | 15.92 | 15.92 | 15.66 | 15.69 | 46,177 | -0.24(-1.48%) |
Dec 26, 2019 | 15.82 | 15.95 | 15.79 | 15.92 | 72,715 | +0.12(+0.77%) |
Dec 24, 2019 | 15.85 | 15.85 | 15.76 | 15.80 | 20,260 | -0.01(-0.05%) |
Dec 23, 2019 | 15.76 | 15.95 | 15.74 | 15.81 | 89,074 | +0.02(+0.14%) |
Dec 20, 2019 | 16.08 | 16.15 | 15.78 | 15.79 | 179,315 | -0.33(-2.03%) |
Dec 19, 2019 | 16.10 | 16.22 | 16.01 | 16.11 | 78,197 | +0.04(+0.24%) |
Dec 18, 2019 | 16.21 | 16.25 | 15.88 | 16.08 | 127,006 | -0.11(-0.70%) |
Dec 17, 2019 | 16.13 | 16.25 | 16.08 | 16.19 | 103,814 | +0.22(+1.36%) |
Dec 16, 2019 | 15.68 | 16.12 | 15.68 | 15.97 | 147,337 | +0.31(+1.96%) |
Dec 13, 2019 | 15.60 | 15.72 | 15.56 | 15.67 | 82,356 | +0.04(+0.24%) |
Dec 12, 2019 | 15.78 | 15.89 | 15.63 | 15.63 | 128,868 | -0.21(-1.34%) |
Dec 11, 2019 | 15.47 | 15.84 | 15.44 | 15.84 | 210,465 | +0.39(+2.51%) |
Dec 10, 2019 | 15.61 | 15.80 | 15.41 | 15.45 | 179,061 | -0.17(-1.12%) |
Dec 09, 2019 | 15.44 | 15.63 | 15.36 | 15.63 | 95,590 | +0.15(+0.98%) |
Dec 06, 2019 | 15.32 | 15.48 | 15.25 | 15.48 | 60,254 | +0.16(+1.04%) |
Dec 05, 2019 | 15.51 | 15.52 | 15.22 | 15.32 | 125,302 | -0.17(-1.08%) |
Dec 04, 2019 | 15.56 | 15.60 | 15.45 | 15.48 | 78,909 | -0.08(-0.49%) |
Dec 03, 2019 | 15.51 | 15.61 | 15.37 | 15.56 | 73,316 | +0.05(+0.34%) |