Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.11 | 13.34 | 12.71 | 13.21 | 843,829 | -0.16(-1.20%) |
Feb 27, 2020 | 14.21 | 14.21 | 13.36 | 13.37 | 541,391 | -0.90(-6.33%) |
Feb 26, 2020 | 14.55 | 14.62 | 14.20 | 14.28 | 336,454 | -0.27(-1.88%) |
Feb 25, 2020 | 14.83 | 14.96 | 14.51 | 14.55 | 485,143 | -0.32(-2.12%) |
Feb 24, 2020 | 14.91 | 15.05 | 14.82 | 14.86 | 213,689 | -0.21(-1.39%) |
Feb 21, 2020 | 14.95 | 15.10 | 14.91 | 15.07 | 229,667 | +0.14(+0.94%) |
Feb 20, 2020 | 14.84 | 15.08 | 14.81 | 14.93 | 227,482 | +0.17(+1.14%) |
Feb 19, 2020 | 14.81 | 14.86 | 14.70 | 14.77 | 219,936 | -0.06(-0.42%) |
Feb 18, 2020 | 15.06 | 15.07 | 14.74 | 14.83 | 276,598 | -0.28(-1.88%) |
Feb 14, 2020 | 15.13 | 15.15 | 15.04 | 15.11 | 181,725 | -0.03(-0.18%) |
Feb 13, 2020 | 15.11 | 15.22 | 14.76 | 15.14 | 344,746 | -0.13(-0.87%) |
Feb 12, 2020 | 15.31 | 15.35 | 15.18 | 15.27 | 179,377 | -0.05(-0.32%) |
Feb 11, 2020 | 15.28 | 15.40 | 15.24 | 15.32 | 144,279 | +0.06(+0.41%) |
Feb 10, 2020 | 15.13 | 15.26 | 15.12 | 15.26 | 123,784 | +0.19(+1.25%) |
Feb 07, 2020 | 15.11 | 15.16 | 15.01 | 15.07 | 314,032 | -0.02(-0.14%) |
Feb 06, 2020 | 15.10 | 15.16 | 15.08 | 15.09 | 107,078 | -0.01(-0.09%) |
Feb 05, 2020 | 15.00 | 15.11 | 14.99 | 15.11 | 149,926 | +0.08(+0.51%) |
Feb 04, 2020 | 15.10 | 15.11 | 14.98 | 15.03 | 120,225 | -0.07(-0.46%) |
Feb 03, 2020 | 14.88 | 15.19 | 14.88 | 15.10 | 289,852 | +0.26(+1.74%) |
Jan 31, 2020 | 14.97 | 15.05 | 14.81 | 14.84 | 416,603 | -0.17(-1.11%) |
Jan 30, 2020 | 15.15 | 15.24 | 14.97 | 15.01 | 240,607 | -0.21(-1.37%) |
Jan 29, 2020 | 15.38 | 15.38 | 15.20 | 15.22 | 145,915 | -0.09(-0.59%) |
Jan 28, 2020 | 15.40 | 15.48 | 15.29 | 15.31 | 186,858 | -0.07(-0.48%) |
Jan 27, 2020 | 15.36 | 15.52 | 15.04 | 15.38 | 1,145,624 | -0.03(-0.20%) |
Jan 24, 2020 | 15.52 | 15.56 | 15.36 | 15.41 | 146,242 | -0.08(-0.54%) |
Jan 23, 2020 | 15.36 | 15.56 | 15.30 | 15.50 | 272,747 | +0.07(+0.43%) |
Jan 22, 2020 | 15.68 | 15.68 | 15.36 | 15.43 | 252,868 | -0.19(-1.20%) |
Jan 21, 2020 | 15.51 | 15.66 | 15.42 | 15.62 | 366,573 | +0.13(+0.85%) |
Jan 17, 2020 | 15.51 | 15.53 | 15.40 | 15.48 | 173,216 | -0.02(-0.13%) |
Jan 16, 2020 | 15.33 | 15.57 | 15.28 | 15.51 | 252,911 | +0.20(+1.31%) |
Jan 15, 2020 | 15.26 | 15.35 | 15.15 | 15.30 | 256,676 | +0.06(+0.41%) |
Jan 14, 2020 | 15.36 | 15.39 | 15.18 | 15.24 | 268,263 | -0.19(-1.21%) |
Jan 13, 2020 | 14.98 | 15.44 | 14.95 | 15.43 | 323,657 | +0.49(+3.29%) |
Jan 10, 2020 | 14.57 | 14.95 | 14.40 | 14.94 | 796,737 | +0.39(+2.71%) |
Jan 09, 2020 | 14.58 | 14.69 | 14.54 | 14.54 | 220,233 | -0.05(-0.33%) |
Jan 08, 2020 | 14.54 | 14.64 | 14.54 | 14.59 | 243,063 | +0.02(+0.17%) |
Jan 07, 2020 | 14.79 | 14.79 | 14.55 | 14.57 | 256,231 | -0.22(-1.47%) |
Jan 06, 2020 | 14.81 | 14.92 | 14.73 | 14.79 | 208,423 | -0.01(-0.05%) |
Jan 03, 2020 | 14.63 | 14.85 | 14.63 | 14.79 | 189,685 | +0.07(+0.49%) |
Jan 02, 2020 | 15.12 | 15.16 | 14.62 | 14.72 | 300,753 | -0.41(-2.72%) |
Dec 31, 2019 | 14.95 | 15.15 | 14.90 | 15.13 | 234,615 | +0.19(+1.30%) |
Dec 30, 2019 | 14.85 | 14.96 | 14.75 | 14.94 | 311,260 | +0.12(+0.84%) |
Dec 27, 2019 | 14.85 | 14.90 | 14.77 | 14.81 | 172,060 | +0.00(+0.00%) |
Dec 26, 2019 | 14.97 | 15.03 | 14.74 | 14.81 | 216,443 | -0.22(-1.47%) |
Dec 24, 2019 | 15.12 | 15.17 | 15.01 | 15.03 | 106,328 | -0.08(-0.50%) |
Dec 23, 2019 | 15.28 | 15.32 | 15.10 | 15.11 | 214,791 | -0.17(-1.09%) |
Dec 20, 2019 | 15.24 | 15.34 | 15.03 | 15.28 | 1,047,533 | +0.01(+0.05%) |
Dec 19, 2019 | 15.39 | 15.40 | 15.19 | 15.27 | 245,026 | -0.13(-0.85%) |
Dec 18, 2019 | 15.45 | 15.53 | 15.24 | 15.40 | 240,487 | -0.02(-0.11%) |
Dec 17, 2019 | 15.61 | 15.61 | 15.37 | 15.42 | 371,755 | -0.17(-1.08%) |
Dec 16, 2019 | 15.39 | 15.69 | 15.39 | 15.59 | 451,319 | +0.22(+1.46%) |
Dec 13, 2019 | 15.35 | 15.47 | 15.23 | 15.36 | 225,616 | +0.01(+0.09%) |
Dec 12, 2019 | 15.49 | 15.58 | 15.27 | 15.35 | 251,739 | -0.12(-0.80%) |
Dec 11, 2019 | 15.82 | 15.82 | 15.43 | 15.47 | 213,396 | -0.29(-1.83%) |
Dec 10, 2019 | 15.78 | 15.88 | 15.70 | 15.76 | 192,429 | +0.03(+0.18%) |
Dec 09, 2019 | 15.76 | 15.88 | 15.71 | 15.74 | 173,610 | +0.02(+0.13%) |
Dec 06, 2019 | 15.75 | 15.88 | 15.70 | 15.71 | 248,280 | +0.07(+0.44%) |
Dec 05, 2019 | 15.59 | 15.74 | 15.56 | 15.65 | 167,764 | +0.06(+0.40%) |
Dec 04, 2019 | 15.56 | 15.68 | 15.56 | 15.58 | 219,245 | +0.03(+0.18%) |
Dec 03, 2019 | 15.43 | 15.64 | 15.43 | 15.56 | 207,930 | +0.01(+0.09%) |