Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.34 | 14.87 | 14.34 | 14.59 | 308,543 | +0.20(+1.41%) |
Feb 27, 2020 | 13.93 | 14.57 | 13.74 | 14.39 | 352,041 | +0.24(+1.70%) |
Feb 26, 2020 | 13.82 | 14.78 | 13.74 | 14.15 | 310,697 | +0.45(+3.31%) |
Feb 25, 2020 | 13.99 | 14.24 | 13.61 | 13.70 | 202,858 | -0.03(-0.21%) |
Feb 24, 2020 | 13.84 | 13.93 | 13.40 | 13.73 | 252,620 | -0.34(-2.40%) |
Feb 21, 2020 | 14.86 | 14.97 | 14.06 | 14.06 | 217,453 | -0.92(-6.11%) |
Feb 20, 2020 | 15.04 | 15.40 | 14.69 | 14.98 | 196,627 | -0.15(-1.02%) |
Feb 19, 2020 | 14.72 | 15.31 | 14.72 | 15.13 | 202,204 | +0.50(+3.43%) |
Feb 18, 2020 | 14.79 | 14.82 | 14.31 | 14.63 | 299,179 | -0.34(-2.25%) |
Feb 14, 2020 | 14.99 | 15.04 | 14.82 | 14.97 | 87,354 | +0.01(+0.06%) |
Feb 13, 2020 | 15.24 | 15.24 | 14.87 | 14.96 | 208,894 | -0.28(-1.83%) |
Feb 12, 2020 | 14.81 | 15.28 | 14.67 | 15.24 | 147,047 | +0.62(+4.22%) |
Feb 11, 2020 | 14.63 | 14.87 | 14.54 | 14.62 | 93,217 | +0.13(+0.86%) |
Feb 10, 2020 | 14.46 | 14.65 | 14.37 | 14.50 | 205,525 | -0.01(-0.07%) |
Feb 07, 2020 | 14.70 | 14.86 | 14.42 | 14.51 | 173,672 | -0.24(-1.63%) |
Feb 06, 2020 | 14.76 | 15.13 | 14.67 | 14.75 | 124,165 | +0.11(+0.72%) |
Feb 05, 2020 | 15.01 | 15.01 | 14.47 | 14.64 | 183,747 | -0.13(-0.85%) |
Feb 04, 2020 | 14.47 | 14.77 | 14.36 | 14.77 | 268,835 | +0.61(+4.29%) |
Feb 03, 2020 | 14.38 | 14.61 | 14.10 | 14.16 | 261,347 | -0.21(-1.48%) |
Jan 31, 2020 | 14.67 | 14.71 | 14.31 | 14.37 | 123,562 | -0.40(-2.74%) |
Jan 30, 2020 | 15.08 | 15.11 | 14.54 | 14.78 | 253,903 | -0.43(-2.85%) |
Jan 29, 2020 | 15.37 | 15.51 | 15.19 | 15.21 | 135,494 | -0.18(-1.19%) |
Jan 28, 2020 | 15.18 | 15.44 | 15.08 | 15.39 | 129,624 | +0.32(+2.11%) |
Jan 27, 2020 | 15.34 | 15.70 | 14.95 | 15.08 | 123,791 | -0.70(-4.46%) |
Jan 24, 2020 | 16.09 | 16.09 | 15.70 | 15.78 | 98,870 | -0.22(-1.39%) |
Jan 23, 2020 | 16.22 | 16.22 | 15.87 | 16.00 | 134,115 | -0.33(-2.01%) |
Jan 22, 2020 | 16.95 | 16.95 | 16.33 | 16.33 | 138,558 | -0.22(-1.34%) |
Jan 21, 2020 | 16.78 | 16.78 | 16.47 | 16.55 | 208,971 | -0.30(-1.77%) |
Jan 17, 2020 | 16.63 | 16.87 | 16.57 | 16.85 | 177,199 | +0.24(+1.45%) |
Jan 16, 2020 | 16.62 | 16.78 | 16.45 | 16.61 | 263,619 | -0.14(-0.86%) |
Jan 15, 2020 | 16.72 | 16.85 | 16.58 | 16.75 | 222,242 | +0.05(+0.29%) |
Jan 14, 2020 | 16.61 | 16.73 | 16.55 | 16.70 | 148,211 | +0.05(+0.29%) |
Jan 13, 2020 | 16.26 | 16.72 | 16.15 | 16.66 | 173,451 | +0.42(+2.61%) |
Jan 10, 2020 | 15.80 | 16.35 | 15.70 | 16.23 | 179,482 | +0.47(+2.97%) |
Jan 09, 2020 | 16.27 | 16.33 | 15.72 | 15.76 | 479,139 | -0.45(-2.76%) |
Jan 08, 2020 | 16.10 | 16.31 | 15.99 | 16.21 | 182,605 | +0.08(+0.48%) |
Jan 07, 2020 | 15.99 | 16.20 | 15.89 | 16.14 | 150,196 | +0.22(+1.39%) |
Jan 06, 2020 | 16.22 | 16.28 | 15.73 | 15.91 | 144,891 | -0.44(-2.71%) |
Jan 03, 2020 | 15.98 | 16.46 | 15.98 | 16.36 | 215,689 | +0.07(+0.41%) |
Jan 02, 2020 | 16.06 | 16.39 | 16.00 | 16.29 | 174,534 | +0.47(+2.99%) |
Dec 31, 2019 | 15.88 | 16.08 | 15.64 | 15.82 | 160,392 | -0.07(-0.42%) |
Dec 30, 2019 | 15.67 | 16.03 | 15.37 | 15.88 | 749,674 | +0.32(+2.04%) |
Dec 27, 2019 | 15.89 | 15.89 | 15.56 | 15.57 | 80,715 | -0.23(-1.46%) |
Dec 26, 2019 | 15.77 | 15.89 | 15.71 | 15.80 | 66,370 | +0.03(+0.18%) |
Dec 24, 2019 | 16.05 | 16.12 | 15.67 | 15.77 | 86,421 | -0.20(-1.27%) |
Dec 23, 2019 | 16.34 | 16.41 | 15.71 | 15.97 | 193,494 | -0.38(-2.30%) |
Dec 20, 2019 | 16.57 | 16.57 | 16.20 | 16.35 | 547,991 | -0.11(-0.64%) |
Dec 19, 2019 | 16.40 | 16.49 | 16.16 | 16.45 | 213,994 | +0.00(+0.00%) |
Dec 18, 2019 | 16.42 | 16.55 | 16.32 | 16.45 | 148,192 | +0.01(+0.06%) |
Dec 17, 2019 | 15.98 | 16.57 | 15.95 | 16.44 | 311,999 | +0.50(+3.14%) |
Dec 16, 2019 | 15.42 | 16.03 | 15.38 | 15.94 | 172,616 | +0.61(+3.96%) |
Dec 13, 2019 | 15.53 | 15.74 | 15.26 | 15.34 | 134,870 | -0.17(-1.12%) |
Dec 12, 2019 | 14.97 | 15.65 | 14.95 | 15.51 | 231,373 | +0.46(+3.08%) |
Dec 11, 2019 | 14.94 | 15.08 | 14.88 | 15.05 | 183,368 | +0.09(+0.58%) |
Dec 10, 2019 | 14.84 | 15.05 | 14.76 | 14.96 | 184,156 | +0.14(+0.98%) |
Dec 09, 2019 | 14.46 | 14.87 | 14.42 | 14.81 | 244,695 | +0.40(+2.74%) |
Dec 06, 2019 | 14.25 | 14.53 | 14.25 | 14.42 | 128,127 | +0.32(+2.26%) |
Dec 05, 2019 | 13.89 | 14.13 | 13.84 | 14.10 | 107,740 | +0.22(+1.60%) |
Dec 04, 2019 | 13.98 | 14.22 | 13.82 | 13.88 | 101,462 | +0.04(+0.28%) |
Dec 03, 2019 | 13.98 | 14.00 | 13.60 | 13.84 | 138,457 | -0.23(-1.64%) |