Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.77 | 15.22 | 14.69 | 14.96 | 50,300 | +0.12(+0.81%) |
Feb 27, 2020 | 14.88 | 15.21 | 14.80 | 14.84 | 106,951 | -0.73(-4.69%) |
Feb 26, 2020 | 15.76 | 15.86 | 15.49 | 15.57 | 22,822 | +0.11(+0.71%) |
Feb 25, 2020 | 15.94 | 15.95 | 15.46 | 15.46 | 56,778 | -0.72(-4.45%) |
Feb 24, 2020 | 15.76 | 16.23 | 15.72 | 16.18 | 126,261 | -0.16(-0.98%) |
Feb 21, 2020 | 16.31 | 16.36 | 16.18 | 16.34 | 19,100 | +0.11(+0.68%) |
Feb 20, 2020 | 16.15 | 16.23 | 16.14 | 16.23 | 20,341 | +0.11(+0.65%) |
Feb 19, 2020 | 16.12 | 16.19 | 16.04 | 16.12 | 22,149 | +0.24(+1.54%) |
Feb 18, 2020 | 15.77 | 15.92 | 15.72 | 15.88 | 58,947 | -0.30(-1.88%) |
Feb 14, 2020 | 16.10 | 16.23 | 16.10 | 16.18 | 21,800 | +0.04(+0.22%) |
Feb 13, 2020 | 16.06 | 16.20 | 16.03 | 16.15 | 19,626 | +0.05(+0.31%) |
Feb 12, 2020 | 16.01 | 16.15 | 16.01 | 16.10 | 61,595 | +0.11(+0.69%) |
Feb 11, 2020 | 15.99 | 16.06 | 15.91 | 15.99 | 46,860 | +0.09(+0.57%) |
Feb 10, 2020 | 15.78 | 15.99 | 15.76 | 15.90 | 16,788 | -0.04(-0.25%) |
Feb 07, 2020 | 15.99 | 16.16 | 15.92 | 15.94 | 23,100 | +0.18(+1.14%) |
Feb 06, 2020 | 15.68 | 15.80 | 15.63 | 15.76 | 41,917 | +0.03(+0.19%) |
Feb 05, 2020 | 15.61 | 15.73 | 15.57 | 15.73 | 100,072 | +0.33(+2.14%) |
Feb 04, 2020 | 15.16 | 15.40 | 15.16 | 15.40 | 106,983 | +0.10(+0.65%) |
Feb 03, 2020 | 15.26 | 15.33 | 15.17 | 15.30 | 132,076 | +0.18(+1.19%) |
Jan 31, 2020 | 15.17 | 15.19 | 15.06 | 15.12 | 37,900 | +0.02(+0.13%) |
Jan 30, 2020 | 15.05 | 15.18 | 15.03 | 15.10 | 77,980 | -0.14(-0.92%) |
Jan 29, 2020 | 15.19 | 15.27 | 15.16 | 15.24 | 134,975 | +0.03(+0.20%) |
Jan 28, 2020 | 14.92 | 15.27 | 14.86 | 15.21 | 29,402 | +0.63(+4.32%) |
Jan 27, 2020 | 14.39 | 14.62 | 14.36 | 14.58 | 55,691 | +0.06(+0.41%) |
Jan 24, 2020 | 14.48 | 14.57 | 14.40 | 14.52 | 36,000 | +0.26(+1.82%) |
Jan 23, 2020 | 14.24 | 14.32 | 14.10 | 14.26 | 56,044 | +0.12(+0.81%) |
Jan 22, 2020 | 14.29 | 14.29 | 14.10 | 14.14 | 51,522 | +0.11(+0.75%) |
Jan 21, 2020 | 14.10 | 14.10 | 13.98 | 14.04 | 60,940 | +0.21(+1.56%) |
Jan 17, 2020 | 13.81 | 13.83 | 13.72 | 13.82 | 72,400 | -0.51(-3.52%) |
Jan 16, 2020 | 14.34 | 14.42 | 14.29 | 14.33 | 50,416 | -0.10(-0.69%) |
Jan 15, 2020 | 14.45 | 14.53 | 14.40 | 14.43 | 68,559 | -0.04(-0.28%) |
Jan 14, 2020 | 14.46 | 14.58 | 14.45 | 14.47 | 27,878 | -0.14(-0.96%) |
Jan 13, 2020 | 14.54 | 14.68 | 14.54 | 14.61 | 87,435 | +0.17(+1.18%) |
Jan 10, 2020 | 14.35 | 14.55 | 14.33 | 14.44 | 80,500 | +0.07(+0.49%) |
Jan 09, 2020 | 14.44 | 14.49 | 14.31 | 14.37 | 51,918 | +0.21(+1.45%) |
Jan 08, 2020 | 13.98 | 14.21 | 13.91 | 14.16 | 324,631 | +0.56(+4.15%) |
Jan 07, 2020 | 13.83 | 13.83 | 13.55 | 13.60 | 103,249 | -0.32(-2.30%) |
Jan 06, 2020 | 13.73 | 13.92 | 13.71 | 13.92 | 112,312 | +0.04(+0.25%) |
Jan 03, 2020 | 14.00 | 14.01 | 13.88 | 13.88 | 42,100 | -0.04(-0.29%) |
Jan 02, 2020 | 13.93 | 14.00 | 13.88 | 13.93 | 19,214 | +0.15(+1.05%) |
Dec 31, 2019 | 13.71 | 13.78 | 13.71 | 13.78 | 14,900 | +0.12(+0.88%) |
Dec 30, 2019 | 13.70 | 13.75 | 13.66 | 13.66 | 168,687 | +0.00(+0.00%) |
Dec 27, 2019 | 13.70 | 13.72 | 13.65 | 13.66 | 45,300 | +0.16(+1.19%) |
Dec 26, 2019 | 13.49 | 13.58 | 13.48 | 13.50 | 51,664 | +0.02(+0.15%) |
Dec 24, 2019 | 13.51 | 13.55 | 13.48 | 13.48 | 83,100 | -0.06(-0.44%) |
Dec 23, 2019 | 13.50 | 13.60 | 13.49 | 13.54 | 71,806 | -0.10(-0.73%) |
Dec 20, 2019 | 13.46 | 13.68 | 13.41 | 13.64 | 418,600 | +0.25(+1.87%) |
Dec 19, 2019 | 13.28 | 13.41 | 13.28 | 13.39 | 417,612 | +0.19(+1.44%) |
Dec 18, 2019 | 13.20 | 13.26 | 13.17 | 13.20 | 58,047 | -0.20(-1.49%) |
Dec 17, 2019 | 13.38 | 13.44 | 13.37 | 13.40 | 25,137 | -0.21(-1.54%) |
Dec 16, 2019 | 13.67 | 13.69 | 13.58 | 13.61 | 61,539 | +0.12(+0.89%) |
Dec 13, 2019 | 13.39 | 13.54 | 13.39 | 13.49 | 200,000 | +0.55(+4.29%) |
Dec 12, 2019 | 12.72 | 12.97 | 12.70 | 12.94 | 96,617 | +0.54(+4.40%) |
Dec 11, 2019 | 12.39 | 12.43 | 12.32 | 12.39 | 681,726 | -0.13(-1.04%) |
Dec 10, 2019 | 12.47 | 12.59 | 12.47 | 12.52 | 686,678 | +0.00(+0.00%) |
Dec 09, 2019 | 12.50 | 12.57 | 12.44 | 12.52 | 856,074 | -0.26(-2.03%) |
Dec 06, 2019 | 12.82 | 12.83 | 12.71 | 12.78 | 890,900 | -0.16(-1.24%) |
Dec 05, 2019 | 13.11 | 13.13 | 12.91 | 12.94 | 1,114,737 | +0.16(+1.29%) |
Dec 04, 2019 | 12.84 | 12.88 | 12.74 | 12.78 | 1,155,701 | +0.62(+5.14%) |
Dec 03, 2019 | 12.04 | 12.15 | 11.99 | 12.15 | 898,818 | -0.07(-0.57%) |