Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.75 | 13.20 | 12.68 | 13.17 | 42,773 | -0.04(-0.27%) |
Feb 27, 2020 | 13.48 | 13.62 | 13.18 | 13.21 | 33,494 | -0.65(-4.69%) |
Feb 26, 2020 | 13.88 | 14.13 | 13.77 | 13.86 | 24,648 | +0.04(+0.26%) |
Feb 25, 2020 | 14.41 | 14.41 | 13.81 | 13.82 | 37,525 | -0.44(-3.10%) |
Feb 24, 2020 | 14.25 | 14.36 | 14.11 | 14.26 | 39,471 | -0.68(-4.56%) |
Feb 21, 2020 | 15.22 | 15.22 | 14.90 | 14.94 | 30,552 | -0.33(-2.18%) |
Feb 20, 2020 | 15.34 | 15.43 | 15.13 | 15.28 | 26,666 | -0.05(-0.35%) |
Feb 19, 2020 | 15.26 | 15.35 | 15.26 | 15.33 | 15,453 | +0.25(+1.63%) |
Feb 18, 2020 | 15.01 | 15.16 | 15.01 | 15.08 | 25,948 | -0.05(-0.35%) |
Feb 14, 2020 | 15.27 | 15.27 | 15.07 | 15.13 | 19,574 | -0.07(-0.48%) |
Feb 13, 2020 | 15.20 | 15.25 | 15.06 | 15.21 | 46,391 | -0.10(-0.63%) |
Feb 12, 2020 | 15.24 | 15.32 | 15.24 | 15.30 | 42,210 | +0.25(+1.67%) |
Feb 11, 2020 | 15.02 | 15.10 | 14.89 | 15.05 | 36,186 | +0.21(+1.40%) |
Feb 10, 2020 | 14.69 | 14.85 | 14.69 | 14.85 | 23,714 | +0.17(+1.15%) |
Feb 07, 2020 | 14.82 | 14.82 | 14.68 | 14.68 | 18,331 | -0.29(-1.94%) |
Feb 06, 2020 | 15.01 | 15.01 | 14.83 | 14.97 | 40,207 | +0.03(+0.19%) |
Feb 05, 2020 | 15.04 | 15.04 | 14.79 | 14.94 | 49,449 | +0.17(+1.17%) |
Feb 04, 2020 | 14.63 | 14.87 | 14.63 | 14.76 | 21,677 | +0.46(+3.25%) |
Feb 03, 2020 | 14.11 | 14.36 | 14.09 | 14.30 | 15,357 | +0.21(+1.52%) |
Jan 31, 2020 | 14.35 | 14.36 | 14.08 | 14.09 | 6,421 | -0.28(-1.97%) |
Jan 30, 2020 | 14.35 | 14.44 | 14.22 | 14.37 | 24,814 | -0.08(-0.55%) |
Jan 29, 2020 | 14.51 | 14.51 | 14.42 | 14.45 | 29,926 | -0.06(-0.42%) |
Jan 28, 2020 | 14.30 | 14.54 | 14.30 | 14.51 | 20,446 | +0.19(+1.31%) |
Jan 27, 2020 | 14.30 | 14.32 | 14.15 | 14.32 | 24,919 | -0.32(-2.18%) |
Jan 24, 2020 | 14.88 | 14.88 | 14.58 | 14.64 | 16,985 | -0.17(-1.14%) |
Jan 23, 2020 | 14.78 | 14.82 | 14.62 | 14.81 | 15,740 | -0.01(-0.10%) |
Jan 22, 2020 | 14.96 | 14.97 | 14.80 | 14.82 | 10,648 | -0.01(-0.04%) |
Jan 21, 2020 | 15.01 | 15.01 | 14.80 | 14.83 | 37,574 | -0.17(-1.12%) |
Jan 17, 2020 | 14.97 | 14.99 | 14.91 | 14.99 | 10,253 | +0.11(+0.74%) |
Jan 16, 2020 | 14.90 | 14.90 | 14.82 | 14.89 | 23,356 | +0.14(+0.92%) |
Jan 15, 2020 | 14.82 | 14.82 | 14.72 | 14.75 | 28,298 | -0.11(-0.74%) |
Jan 14, 2020 | 14.88 | 14.95 | 14.80 | 14.86 | 29,075 | +0.04(+0.29%) |
Jan 13, 2020 | 14.73 | 14.85 | 14.69 | 14.82 | 27,072 | +0.24(+1.62%) |
Jan 10, 2020 | 14.71 | 14.72 | 14.58 | 14.58 | 19,470 | -0.05(-0.33%) |
Jan 09, 2020 | 14.71 | 14.75 | 14.58 | 14.63 | 36,321 | +0.03(+0.20%) |
Jan 08, 2020 | 14.60 | 14.63 | 14.46 | 14.60 | 28,576 | +0.11(+0.73%) |
Jan 07, 2020 | 14.52 | 14.54 | 14.43 | 14.49 | 19,749 | +0.10(+0.70%) |
Jan 06, 2020 | 14.30 | 14.39 | 14.19 | 14.39 | 12,560 | -0.00(-0.01%) |
Jan 03, 2020 | 14.48 | 14.48 | 14.33 | 14.39 | 30,966 | -0.21(-1.45%) |
Jan 02, 2020 | 14.48 | 14.61 | 14.43 | 14.61 | 17,332 | +0.32(+2.26%) |
Dec 31, 2019 | 14.27 | 14.29 | 14.26 | 14.28 | 5,903 | +0.06(+0.40%) |
Dec 30, 2019 | 14.44 | 14.44 | 14.21 | 14.23 | 15,510 | -0.07(-0.52%) |
Dec 27, 2019 | 14.41 | 14.41 | 14.30 | 14.30 | 25,494 | -0.04(-0.27%) |
Dec 26, 2019 | 14.33 | 14.36 | 14.28 | 14.34 | 9,778 | +0.09(+0.63%) |
Dec 24, 2019 | 14.30 | 14.30 | 14.21 | 14.25 | 6,867 | +0.02(+0.14%) |
Dec 23, 2019 | 14.17 | 14.28 | 14.17 | 14.23 | 8,901 | +0.02(+0.12%) |
Dec 20, 2019 | 14.29 | 14.29 | 14.19 | 14.21 | 5,411 | +0.03(+0.20%) |
Dec 19, 2019 | 14.14 | 14.23 | 14.14 | 14.18 | 6,404 | +0.01(+0.09%) |
Dec 18, 2019 | 14.19 | 14.19 | 14.13 | 14.17 | 2,981 | +0.00(+0.03%) |
Dec 17, 2019 | 14.09 | 14.17 | 14.09 | 14.17 | 3,070 | +0.05(+0.38%) |
Dec 16, 2019 | 14.12 | 14.20 | 14.08 | 14.11 | 5,797 | +0.12(+0.89%) |
Dec 13, 2019 | 14.06 | 14.18 | 13.98 | 13.99 | 7,284 | -0.02(-0.14%) |
Dec 12, 2019 | 13.97 | 14.01 | 13.90 | 14.01 | 2,594 | +0.24(+1.74%) |
Dec 11, 2019 | 13.60 | 13.78 | 13.60 | 13.77 | 4,604 | +0.19(+1.40%) |
Dec 10, 2019 | 13.53 | 13.62 | 13.53 | 13.58 | 2,194 | +0.02(+0.13%) |
Dec 09, 2019 | 13.61 | 13.66 | 13.56 | 13.56 | 5,133 | -0.05(-0.39%) |
Dec 06, 2019 | 13.53 | 13.61 | 13.53 | 13.61 | 1,352 | +0.21(+1.54%) |
Dec 05, 2019 | 13.48 | 13.48 | 13.41 | 13.41 | 3,858 | -0.03(-0.21%) |
Dec 04, 2019 | 13.38 | 13.50 | 13.38 | 13.43 | 18,794 | +0.13(+0.97%) |
Dec 03, 2019 | 13.33 | 13.33 | 13.18 | 13.30 | 13,053 | -0.20(-1.46%) |