Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.32 | 14.40 | 13.69 | 13.77 | 85,831 | -0.89(-6.06%) |
Feb 27, 2020 | 14.68 | 14.68 | 14.56 | 14.66 | 21,934 | -0.21(-1.39%) |
Feb 26, 2020 | 14.86 | 14.87 | 14.67 | 14.87 | 24,054 | +0.17(+1.13%) |
Feb 25, 2020 | 14.80 | 14.81 | 14.67 | 14.70 | 18,329 | -0.10(-0.71%) |
Feb 24, 2020 | 14.87 | 14.92 | 14.59 | 14.80 | 20,265 | -0.15(-1.01%) |
Feb 21, 2020 | 14.81 | 15.01 | 14.81 | 14.96 | 24,834 | +0.09(+0.60%) |
Feb 20, 2020 | 14.98 | 15.01 | 14.80 | 14.87 | 47,525 | -0.14(-0.94%) |
Feb 19, 2020 | 15.02 | 15.02 | 14.98 | 15.01 | 31,085 | -0.03(-0.18%) |
Feb 18, 2020 | 14.93 | 15.05 | 14.93 | 15.03 | 35,856 | +0.04(+0.25%) |
Feb 14, 2020 | 14.91 | 15.01 | 14.91 | 15.00 | 11,763 | +0.09(+0.61%) |
Feb 13, 2020 | 14.88 | 14.94 | 14.82 | 14.91 | 29,949 | -0.10(-0.69%) |
Feb 12, 2020 | 14.96 | 15.01 | 14.87 | 15.01 | 21,203 | +0.00(+0.00%) |
Feb 11, 2020 | 14.97 | 15.02 | 14.97 | 15.01 | 23,688 | +0.04(+0.25%) |
Feb 10, 2020 | 15.11 | 15.11 | 14.97 | 14.97 | 29,198 | -0.07(-0.48%) |
Feb 07, 2020 | 15.09 | 15.11 | 15.04 | 15.04 | 18,734 | -0.05(-0.32%) |
Feb 06, 2020 | 15.11 | 15.11 | 14.98 | 15.09 | 15,115 | +0.04(+0.28%) |
Feb 05, 2020 | 15.11 | 15.11 | 14.98 | 15.05 | 26,006 | -0.01(-0.05%) |
Feb 04, 2020 | 15.15 | 15.15 | 15.06 | 15.06 | 19,337 | -0.09(-0.59%) |
Feb 03, 2020 | 15.20 | 15.40 | 15.04 | 15.15 | 45,162 | +0.02(+0.14%) |
Jan 31, 2020 | 15.01 | 15.13 | 14.96 | 15.13 | 27,158 | +0.09(+0.58%) |
Jan 30, 2020 | 15.09 | 15.11 | 14.91 | 15.04 | 30,025 | -0.04(-0.29%) |
Jan 29, 2020 | 15.23 | 15.23 | 15.07 | 15.08 | 27,454 | -0.08(-0.52%) |
Jan 28, 2020 | 15.15 | 15.16 | 15.14 | 15.16 | 24,448 | +0.02(+0.14%) |
Jan 27, 2020 | 15.04 | 15.15 | 15.04 | 15.14 | 11,178 | +0.03(+0.18%) |
Jan 24, 2020 | 15.16 | 15.16 | 15.08 | 15.11 | 29,772 | -0.08(-0.54%) |
Jan 23, 2020 | 15.38 | 15.38 | 15.11 | 15.20 | 131,607 | -0.01(-0.10%) |
Jan 22, 2020 | 15.39 | 15.39 | 15.18 | 15.21 | 91,238 | -0.12(-0.81%) |
Jan 21, 2020 | 15.44 | 15.53 | 15.33 | 15.33 | 14,629 | -0.15(-0.94%) |
Jan 17, 2020 | 15.68 | 15.68 | 15.40 | 15.48 | 44,876 | -0.14(-0.87%) |
Jan 16, 2020 | 15.35 | 15.67 | 15.35 | 15.62 | 96,859 | +0.10(+0.64%) |
Jan 15, 2020 | 15.53 | 15.53 | 15.39 | 15.52 | 44,519 | +0.01(+0.07%) |
Jan 14, 2020 | 15.27 | 15.74 | 15.18 | 15.51 | 30,587 | +0.21(+1.35%) |
Jan 13, 2020 | 15.31 | 15.38 | 15.18 | 15.30 | 57,681 | -0.08(-0.54%) |
Jan 10, 2020 | 15.31 | 15.48 | 15.25 | 15.38 | 15,249 | +0.03(+0.18%) |
Jan 09, 2020 | 15.29 | 15.35 | 15.29 | 15.35 | 15,258 | +0.09(+0.59%) |
Jan 08, 2020 | 15.20 | 15.34 | 15.18 | 15.27 | 16,273 | -0.03(-0.20%) |
Jan 07, 2020 | 15.51 | 15.56 | 15.16 | 15.30 | 46,253 | -0.16(-1.05%) |
Jan 06, 2020 | 15.43 | 15.81 | 15.42 | 15.46 | 39,462 | -0.03(-0.18%) |
Jan 03, 2020 | 15.59 | 15.59 | 15.42 | 15.49 | 32,967 | +0.03(+0.18%) |
Jan 02, 2020 | 15.50 | 15.70 | 15.33 | 15.46 | 20,123 | +0.10(+0.67%) |
Dec 31, 2019 | 15.22 | 15.49 | 15.22 | 15.35 | 22,220 | +0.10(+0.63%) |
Dec 30, 2019 | 15.43 | 15.83 | 15.20 | 15.26 | 40,799 | -0.17(-1.07%) |
Dec 27, 2019 | 15.38 | 15.57 | 15.23 | 15.42 | 26,577 | +0.14(+0.90%) |
Dec 26, 2019 | 15.39 | 15.49 | 15.24 | 15.29 | 29,008 | -0.29(-1.86%) |
Dec 24, 2019 | 15.31 | 15.58 | 15.24 | 15.58 | 26,141 | +0.18(+1.16%) |
Dec 23, 2019 | 15.60 | 15.67 | 15.34 | 15.40 | 41,361 | -0.30(-1.89%) |
Dec 20, 2019 | 15.77 | 15.84 | 15.40 | 15.69 | 47,635 | +0.04(+0.28%) |
Dec 19, 2019 | 15.68 | 15.75 | 15.51 | 15.65 | 52,506 | +0.06(+0.36%) |
Dec 18, 2019 | 15.56 | 16.20 | 15.48 | 15.59 | 47,953 | +0.05(+0.32%) |
Dec 17, 2019 | 15.59 | 15.75 | 15.51 | 15.54 | 38,543 | -0.07(-0.43%) |
Dec 16, 2019 | 15.85 | 15.94 | 15.58 | 15.61 | 25,980 | -0.22(-1.41%) |
Dec 13, 2019 | 15.79 | 15.86 | 15.58 | 15.83 | 36,767 | -0.05(-0.30%) |
Dec 12, 2019 | 15.94 | 15.95 | 15.73 | 15.88 | 19,895 | +0.03(+0.21%) |
Dec 11, 2019 | 15.78 | 15.95 | 15.72 | 15.85 | 44,259 | +0.07(+0.47%) |
Dec 10, 2019 | 15.64 | 15.78 | 15.39 | 15.77 | 39,661 | +0.02(+0.13%) |
Dec 09, 2019 | 15.50 | 15.75 | 15.44 | 15.75 | 26,122 | +0.25(+1.62%) |
Dec 06, 2019 | 15.40 | 15.51 | 15.38 | 15.50 | 20,229 | +0.09(+0.62%) |
Dec 05, 2019 | 15.55 | 15.68 | 15.40 | 15.41 | 14,733 | -0.02(-0.13%) |
Dec 04, 2019 | 15.50 | 15.67 | 15.43 | 15.43 | 10,745 | -0.12(-0.76%) |
Dec 03, 2019 | 15.67 | 15.78 | 15.47 | 15.55 | 9,589 | -0.03(-0.20%) |