Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.09 | 14.51 | 14.02 | 14.27 | 54,800 | -0.23(-1.59%) |
Feb 27, 2020 | 14.81 | 14.81 | 14.40 | 14.50 | 80,889 | -0.29(-1.96%) |
Feb 26, 2020 | 14.84 | 14.84 | 14.77 | 14.79 | 9,648 | -0.08(-0.54%) |
Feb 25, 2020 | 15.01 | 15.02 | 14.87 | 14.87 | 15,213 | -0.02(-0.13%) |
Feb 24, 2020 | 15.08 | 15.11 | 14.85 | 14.89 | 44,642 | -0.31(-2.04%) |
Feb 21, 2020 | 15.22 | 15.22 | 15.20 | 15.20 | 1,100 | +0.01(+0.07%) |
Feb 20, 2020 | 15.23 | 15.23 | 15.14 | 15.19 | 7,940 | +0.05(+0.33%) |
Feb 19, 2020 | 15.09 | 15.19 | 15.09 | 15.14 | 11,759 | +0.02(+0.10%) |
Feb 18, 2020 | 15.12 | 15.16 | 15.09 | 15.12 | 2,090 | -0.07(-0.49%) |
Feb 14, 2020 | 15.17 | 15.20 | 15.14 | 15.20 | 11,900 | +0.03(+0.19%) |
Feb 13, 2020 | 15.18 | 15.19 | 15.13 | 15.17 | 5,852 | -0.01(-0.09%) |
Feb 12, 2020 | 14.99 | 15.25 | 14.99 | 15.19 | 22,552 | +0.17(+1.16%) |
Feb 11, 2020 | 14.97 | 15.05 | 14.97 | 15.01 | 5,214 | -0.01(-0.06%) |
Feb 10, 2020 | 15.00 | 15.03 | 15.00 | 15.02 | 2,391 | +0.02(+0.13%) |
Feb 07, 2020 | 15.13 | 15.13 | 15.00 | 15.00 | 14,100 | -0.09(-0.56%) |
Feb 06, 2020 | 15.12 | 15.12 | 15.09 | 15.09 | 3,199 | +0.01(+0.03%) |
Feb 05, 2020 | 15.09 | 15.13 | 15.01 | 15.08 | 21,854 | -0.09(-0.56%) |
Feb 04, 2020 | 15.18 | 15.20 | 15.11 | 15.17 | 3,869 | +0.03(+0.17%) |
Feb 03, 2020 | 15.21 | 15.21 | 15.09 | 15.14 | 17,408 | -0.11(-0.72%) |
Jan 31, 2020 | 15.26 | 15.26 | 15.23 | 15.25 | 2,600 | -0.02(-0.13%) |
Jan 30, 2020 | 15.38 | 15.38 | 15.25 | 15.27 | 13,202 | -0.11(-0.72%) |
Jan 29, 2020 | 15.29 | 15.40 | 15.29 | 15.38 | 6,828 | +0.02(+0.12%) |
Jan 28, 2020 | 15.30 | 15.38 | 15.28 | 15.36 | 15,004 | +0.11(+0.73%) |
Jan 27, 2020 | 15.32 | 15.36 | 15.25 | 15.25 | 6,347 | -0.23(-1.49%) |
Jan 24, 2020 | 15.62 | 15.62 | 15.43 | 15.48 | 9,000 | -0.01(-0.06%) |
Jan 23, 2020 | 15.58 | 15.58 | 15.47 | 15.49 | 5,193 | -0.01(-0.06%) |
Jan 22, 2020 | 15.66 | 15.66 | 15.48 | 15.50 | 8,867 | -0.10(-0.64%) |
Jan 21, 2020 | 15.65 | 15.67 | 15.60 | 15.60 | 8,100 | -0.01(-0.06%) |
Jan 17, 2020 | 15.56 | 15.64 | 15.56 | 15.61 | 13,100 | -0.01(-0.06%) |
Jan 16, 2020 | 15.66 | 15.67 | 15.60 | 15.62 | 24,353 | +0.01(+0.06%) |
Jan 15, 2020 | 15.69 | 15.71 | 15.60 | 15.61 | 27,219 | -0.04(-0.26%) |
Jan 14, 2020 | 15.69 | 15.70 | 15.61 | 15.65 | 16,766 | +0.05(+0.35%) |
Jan 13, 2020 | 15.60 | 15.68 | 15.51 | 15.60 | 22,194 | +0.09(+0.55%) |
Jan 10, 2020 | 15.45 | 15.62 | 15.44 | 15.51 | 48,600 | +0.06(+0.39%) |
Jan 09, 2020 | 15.57 | 15.66 | 15.39 | 15.45 | 76,652 | -0.10(-0.64%) |
Jan 08, 2020 | 15.59 | 15.62 | 15.38 | 15.55 | 16,444 | -0.06(-0.42%) |
Jan 07, 2020 | 15.42 | 15.62 | 15.42 | 15.62 | 55,270 | -0.00(-0.03%) |
Jan 06, 2020 | 15.38 | 15.62 | 15.30 | 15.62 | 36,012 | +0.26(+1.69%) |
Jan 03, 2020 | 15.59 | 15.60 | 15.27 | 15.36 | 91,800 | -0.23(-1.48%) |
Jan 02, 2020 | 15.44 | 15.60 | 15.40 | 15.59 | 52,171 | +0.14(+0.91%) |
Dec 31, 2019 | 15.15 | 15.47 | 15.15 | 15.45 | 37,300 | +0.18(+1.18%) |
Dec 30, 2019 | 15.15 | 15.29 | 15.15 | 15.27 | 31,334 | +0.12(+0.79%) |
Dec 27, 2019 | 15.00 | 15.15 | 14.97 | 15.15 | 61,900 | +0.11(+0.73%) |
Dec 26, 2019 | 15.15 | 15.15 | 15.03 | 15.04 | 14,071 | +0.00(+0.00%) |
Dec 24, 2019 | 15.00 | 15.06 | 15.00 | 15.04 | 5,800 | +0.00(+0.03%) |
Dec 23, 2019 | 15.12 | 15.12 | 14.97 | 15.04 | 12,638 | -0.03(-0.23%) |
Dec 20, 2019 | 14.99 | 15.20 | 14.96 | 15.07 | 47,300 | +0.04(+0.27%) |
Dec 19, 2019 | 15.11 | 15.11 | 15.01 | 15.03 | 45,824 | -0.05(-0.33%) |
Dec 18, 2019 | 15.03 | 15.10 | 15.01 | 15.08 | 51,535 | +0.01(+0.07%) |
Dec 17, 2019 | 15.03 | 15.09 | 14.98 | 15.07 | 31,584 | -0.03(-0.20%) |
Dec 16, 2019 | 15.07 | 15.10 | 15.03 | 15.10 | 14,835 | +0.12(+0.83%) |
Dec 13, 2019 | 14.93 | 15.03 | 14.93 | 14.97 | 56,800 | +0.04(+0.30%) |
Dec 12, 2019 | 14.82 | 14.93 | 14.82 | 14.93 | 24,874 | +0.06(+0.40%) |
Dec 11, 2019 | 14.72 | 14.87 | 14.72 | 14.87 | 60,068 | +0.08(+0.54%) |
Dec 10, 2019 | 14.79 | 14.79 | 14.69 | 14.79 | 69,014 | -0.02(-0.14%) |
Dec 09, 2019 | 14.87 | 14.87 | 14.80 | 14.81 | 15,956 | +0.02(+0.14%) |
Dec 06, 2019 | 14.92 | 14.92 | 14.77 | 14.79 | 70,700 | -0.07(-0.47%) |
Dec 05, 2019 | 14.79 | 14.86 | 14.78 | 14.86 | 57,627 | +0.10(+0.68%) |
Dec 04, 2019 | 14.65 | 14.82 | 14.65 | 14.76 | 10,555 | +0.07(+0.48%) |
Dec 03, 2019 | 14.75 | 14.75 | 14.66 | 14.69 | 32,527 | -0.04(-0.27%) |