Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.20 | 13.43 | 12.79 | 13.30 | 838,207 | -0.16(-1.20%) |
Feb 27, 2020 | 14.30 | 14.30 | 13.45 | 13.46 | 537,784 | -0.91(-6.33%) |
Feb 26, 2020 | 14.65 | 14.72 | 14.29 | 14.37 | 334,213 | -0.27(-1.88%) |
Feb 25, 2020 | 14.93 | 15.06 | 14.61 | 14.65 | 481,911 | -0.32(-2.12%) |
Feb 24, 2020 | 15.01 | 15.15 | 14.92 | 14.96 | 212,265 | -0.21(-1.39%) |
Feb 21, 2020 | 15.05 | 15.20 | 15.01 | 15.18 | 228,137 | +0.14(+0.94%) |
Feb 20, 2020 | 14.94 | 15.18 | 14.91 | 15.03 | 225,966 | +0.17(+1.14%) |
Feb 19, 2020 | 14.91 | 14.96 | 14.80 | 14.87 | 218,471 | -0.06(-0.43%) |
Feb 18, 2020 | 15.16 | 15.17 | 14.84 | 14.93 | 274,755 | -0.29(-1.88%) |
Feb 14, 2020 | 15.23 | 15.25 | 15.14 | 15.21 | 180,514 | -0.03(-0.18%) |
Feb 13, 2020 | 15.21 | 15.33 | 14.86 | 15.24 | 342,449 | -0.13(-0.87%) |
Feb 12, 2020 | 15.42 | 15.45 | 15.28 | 15.38 | 178,182 | -0.05(-0.32%) |
Feb 11, 2020 | 15.38 | 15.51 | 15.34 | 15.42 | 143,318 | +0.06(+0.41%) |
Feb 10, 2020 | 15.23 | 15.36 | 15.22 | 15.36 | 122,959 | +0.19(+1.25%) |
Feb 07, 2020 | 15.21 | 15.26 | 15.11 | 15.17 | 311,940 | -0.02(-0.14%) |
Feb 06, 2020 | 15.20 | 15.26 | 15.18 | 15.19 | 106,365 | -0.01(-0.09%) |
Feb 05, 2020 | 15.10 | 15.21 | 15.09 | 15.21 | 148,928 | +0.08(+0.51%) |
Feb 04, 2020 | 15.20 | 15.21 | 15.08 | 15.13 | 119,424 | -0.07(-0.46%) |
Feb 03, 2020 | 14.98 | 15.29 | 14.98 | 15.20 | 287,921 | +0.26(+1.74%) |
Jan 31, 2020 | 15.07 | 15.15 | 14.91 | 14.94 | 413,827 | -0.17(-1.11%) |
Jan 30, 2020 | 15.25 | 15.34 | 15.07 | 15.11 | 239,004 | -0.21(-1.37%) |
Jan 29, 2020 | 15.48 | 15.48 | 15.30 | 15.32 | 144,943 | -0.09(-0.59%) |
Jan 28, 2020 | 15.50 | 15.59 | 15.40 | 15.41 | 185,613 | -0.07(-0.48%) |
Jan 27, 2020 | 15.47 | 15.63 | 15.14 | 15.48 | 1,137,991 | -0.03(-0.20%) |
Jan 24, 2020 | 15.62 | 15.66 | 15.47 | 15.52 | 145,267 | -0.08(-0.54%) |
Jan 23, 2020 | 15.47 | 15.67 | 15.40 | 15.60 | 270,930 | +0.07(+0.43%) |
Jan 22, 2020 | 15.78 | 15.78 | 15.46 | 15.53 | 251,183 | -0.19(-1.20%) |
Jan 21, 2020 | 15.61 | 15.76 | 15.52 | 15.72 | 364,130 | +0.13(+0.85%) |
Jan 17, 2020 | 15.61 | 15.64 | 15.50 | 15.59 | 172,062 | -0.02(-0.13%) |
Jan 16, 2020 | 15.44 | 15.67 | 15.39 | 15.61 | 251,226 | +0.20(+1.31%) |
Jan 15, 2020 | 15.37 | 15.46 | 15.25 | 15.41 | 254,966 | +0.06(+0.41%) |
Jan 14, 2020 | 15.46 | 15.49 | 15.28 | 15.34 | 266,475 | -0.19(-1.21%) |
Jan 13, 2020 | 15.08 | 15.54 | 15.05 | 15.53 | 321,501 | +0.49(+3.29%) |
Jan 10, 2020 | 14.67 | 15.05 | 14.49 | 15.04 | 791,429 | +0.40(+2.71%) |
Jan 09, 2020 | 14.68 | 14.79 | 14.63 | 14.64 | 218,766 | -0.05(-0.33%) |
Jan 08, 2020 | 14.63 | 14.74 | 14.63 | 14.69 | 241,444 | +0.02(+0.17%) |
Jan 07, 2020 | 14.88 | 14.89 | 14.65 | 14.66 | 254,524 | -0.22(-1.47%) |
Jan 06, 2020 | 14.91 | 15.02 | 14.83 | 14.88 | 207,034 | -0.01(-0.05%) |
Jan 03, 2020 | 14.73 | 14.95 | 14.73 | 14.89 | 188,421 | +0.07(+0.49%) |
Jan 02, 2020 | 15.22 | 15.26 | 14.72 | 14.82 | 298,750 | -0.41(-2.72%) |
Dec 31, 2019 | 15.05 | 15.25 | 15.00 | 15.23 | 233,052 | +0.20(+1.30%) |
Dec 30, 2019 | 14.95 | 15.06 | 14.85 | 15.04 | 309,187 | +0.13(+0.84%) |
Dec 27, 2019 | 14.95 | 15.00 | 14.87 | 14.91 | 170,914 | +0.00(+0.00%) |
Dec 26, 2019 | 15.07 | 15.14 | 14.84 | 14.91 | 215,001 | -0.22(-1.47%) |
Dec 24, 2019 | 15.23 | 15.27 | 15.11 | 15.14 | 105,619 | -0.08(-0.50%) |
Dec 23, 2019 | 15.38 | 15.42 | 15.20 | 15.21 | 213,360 | -0.17(-1.09%) |
Dec 20, 2019 | 15.34 | 15.44 | 15.14 | 15.38 | 1,040,554 | +0.01(+0.05%) |
Dec 19, 2019 | 15.50 | 15.50 | 15.29 | 15.37 | 243,394 | -0.13(-0.85%) |
Dec 18, 2019 | 15.55 | 15.64 | 15.34 | 15.50 | 238,885 | -0.02(-0.11%) |
Dec 17, 2019 | 15.72 | 15.72 | 15.47 | 15.52 | 369,278 | -0.17(-1.08%) |
Dec 16, 2019 | 15.49 | 15.80 | 15.49 | 15.69 | 448,312 | +0.23(+1.46%) |
Dec 13, 2019 | 15.45 | 15.57 | 15.34 | 15.47 | 224,113 | +0.01(+0.09%) |
Dec 12, 2019 | 15.60 | 15.68 | 15.38 | 15.45 | 250,062 | -0.12(-0.80%) |
Dec 11, 2019 | 15.92 | 15.92 | 15.54 | 15.58 | 211,974 | -0.29(-1.83%) |
Dec 10, 2019 | 15.89 | 15.99 | 15.81 | 15.87 | 191,147 | +0.03(+0.17%) |
Dec 09, 2019 | 15.87 | 15.99 | 15.81 | 15.84 | 172,453 | +0.02(+0.13%) |
Dec 06, 2019 | 15.85 | 15.99 | 15.81 | 15.82 | 246,626 | +0.07(+0.44%) |
Dec 05, 2019 | 15.70 | 15.85 | 15.67 | 15.75 | 166,646 | +0.06(+0.40%) |
Dec 04, 2019 | 15.66 | 15.79 | 15.66 | 15.69 | 217,784 | +0.03(+0.18%) |
Dec 03, 2019 | 15.54 | 15.75 | 15.53 | 15.66 | 206,545 | +0.01(+0.09%) |