Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.48 | 12.99 | 12.33 | 12.64 | 72,715 | -0.13(-0.99%) |
Feb 27, 2020 | 14.00 | 14.40 | 12.70 | 12.77 | 76,971 | -1.14(-8.22%) |
Feb 26, 2020 | 14.16 | 14.35 | 13.90 | 13.91 | 53,239 | -0.12(-0.83%) |
Feb 25, 2020 | 14.14 | 14.24 | 13.98 | 14.03 | 87,939 | -0.09(-0.62%) |
Feb 24, 2020 | 13.74 | 14.41 | 13.66 | 14.12 | 53,299 | +0.04(+0.28%) |
Feb 21, 2020 | 13.97 | 14.30 | 13.97 | 14.08 | 105,721 | +0.13(+0.90%) |
Feb 20, 2020 | 14.79 | 14.79 | 13.41 | 13.95 | 126,838 | -1.46(-9.50%) |
Feb 19, 2020 | 15.34 | 15.56 | 15.33 | 15.42 | 41,920 | +0.08(+0.51%) |
Feb 18, 2020 | 15.35 | 15.50 | 15.27 | 15.34 | 40,693 | -0.08(-0.50%) |
Feb 14, 2020 | 15.26 | 15.42 | 15.18 | 15.42 | 32,283 | +0.14(+0.89%) |
Feb 13, 2020 | 14.91 | 15.50 | 14.91 | 15.28 | 110,511 | +0.31(+2.07%) |
Feb 12, 2020 | 15.29 | 15.29 | 14.91 | 14.97 | 63,590 | -0.25(-1.65%) |
Feb 11, 2020 | 15.41 | 15.49 | 15.18 | 15.22 | 46,968 | -0.14(-0.94%) |
Feb 10, 2020 | 15.27 | 15.41 | 15.24 | 15.36 | 21,813 | +0.08(+0.50%) |
Feb 07, 2020 | 15.03 | 15.40 | 15.03 | 15.29 | 69,197 | +0.24(+1.60%) |
Feb 06, 2020 | 15.04 | 15.15 | 14.87 | 15.05 | 68,716 | +0.12(+0.81%) |
Feb 05, 2020 | 14.55 | 15.03 | 14.53 | 14.93 | 99,431 | +0.54(+3.79%) |
Feb 04, 2020 | 14.95 | 14.99 | 14.36 | 14.38 | 51,416 | -0.40(-2.74%) |
Feb 03, 2020 | 14.94 | 15.21 | 14.70 | 14.79 | 41,107 | -0.18(-1.22%) |
Jan 31, 2020 | 15.01 | 15.31 | 14.95 | 14.97 | 50,419 | -0.16(-1.08%) |
Jan 30, 2020 | 14.67 | 15.14 | 14.67 | 15.13 | 29,459 | +0.31(+2.08%) |
Jan 29, 2020 | 15.03 | 15.13 | 14.81 | 14.82 | 57,306 | -0.18(-1.22%) |
Jan 28, 2020 | 14.77 | 15.20 | 14.67 | 15.01 | 52,839 | +0.30(+2.03%) |
Jan 27, 2020 | 14.76 | 14.96 | 14.70 | 14.71 | 30,743 | -0.29(-1.93%) |
Jan 24, 2020 | 15.31 | 15.31 | 14.93 | 15.00 | 25,832 | -0.25(-1.64%) |
Jan 23, 2020 | 15.16 | 15.42 | 14.87 | 15.25 | 74,633 | +0.01(+0.06%) |
Jan 22, 2020 | 15.44 | 15.50 | 15.22 | 15.24 | 26,215 | -0.14(-0.94%) |
Jan 21, 2020 | 15.57 | 15.57 | 15.28 | 15.38 | 52,601 | -0.24(-1.51%) |
Jan 17, 2020 | 16.02 | 16.02 | 15.51 | 15.62 | 61,623 | -0.28(-1.79%) |
Jan 16, 2020 | 15.75 | 16.08 | 15.72 | 15.90 | 81,044 | +0.24(+1.54%) |
Jan 15, 2020 | 15.46 | 15.70 | 15.36 | 15.66 | 68,989 | +0.09(+0.56%) |
Jan 14, 2020 | 15.55 | 15.79 | 15.40 | 15.58 | 56,367 | +0.04(+0.25%) |
Jan 13, 2020 | 15.51 | 15.91 | 15.34 | 15.54 | 55,027 | +0.16(+1.07%) |
Jan 10, 2020 | 15.50 | 15.67 | 15.26 | 15.37 | 70,857 | -0.13(-0.81%) |
Jan 09, 2020 | 15.31 | 15.57 | 15.09 | 15.50 | 71,702 | +0.17(+1.13%) |
Jan 08, 2020 | 15.16 | 15.37 | 15.16 | 15.33 | 66,617 | +0.06(+0.38%) |
Jan 07, 2020 | 15.36 | 15.39 | 15.21 | 15.27 | 36,775 | -0.15(-1.00%) |
Jan 06, 2020 | 15.43 | 15.48 | 15.29 | 15.42 | 54,110 | -0.13(-0.87%) |
Jan 03, 2020 | 15.72 | 15.87 | 15.49 | 15.56 | 54,776 | -0.31(-1.94%) |
Jan 02, 2020 | 16.09 | 16.09 | 15.79 | 15.87 | 57,858 | -0.16(-1.02%) |
Dec 31, 2019 | 15.91 | 16.16 | 15.90 | 16.03 | 56,747 | +0.07(+0.42%) |
Dec 30, 2019 | 16.04 | 16.10 | 15.90 | 15.96 | 59,498 | -0.08(-0.48%) |
Dec 27, 2019 | 16.02 | 16.16 | 15.89 | 16.04 | 53,428 | +0.05(+0.30%) |
Dec 26, 2019 | 16.02 | 16.13 | 15.90 | 15.99 | 65,796 | -0.01(-0.06%) |
Dec 24, 2019 | 15.87 | 16.15 | 15.86 | 16.00 | 61,623 | +0.13(+0.85%) |
Dec 23, 2019 | 15.63 | 15.95 | 14.92 | 15.87 | 83,478 | +0.15(+0.98%) |
Dec 20, 2019 | 15.92 | 15.98 | 15.70 | 15.71 | 170,243 | -0.21(-1.33%) |
Dec 19, 2019 | 15.89 | 16.12 | 15.85 | 15.92 | 69,384 | +0.03(+0.18%) |
Dec 18, 2019 | 15.89 | 16.03 | 15.70 | 15.89 | 44,433 | -0.06(-0.36%) |
Dec 17, 2019 | 15.73 | 16.10 | 15.73 | 15.95 | 54,276 | +0.26(+1.66%) |
Dec 16, 2019 | 16.05 | 16.22 | 15.66 | 15.69 | 58,130 | -0.26(-1.63%) |
Dec 13, 2019 | 15.95 | 16.18 | 15.87 | 15.95 | 96,170 | +0.03(+0.18%) |
Dec 12, 2019 | 15.75 | 16.08 | 15.67 | 15.92 | 88,920 | +0.18(+1.16%) |
Dec 11, 2019 | 15.85 | 15.88 | 15.48 | 15.74 | 87,734 | -0.21(-1.33%) |
Dec 10, 2019 | 15.13 | 16.26 | 15.13 | 15.95 | 120,363 | +0.82(+5.41%) |
Dec 09, 2019 | 14.94 | 15.28 | 14.89 | 15.13 | 107,341 | +0.29(+1.95%) |
Dec 06, 2019 | 15.10 | 15.24 | 14.76 | 14.84 | 111,109 | +0.03(+0.20%) |
Dec 05, 2019 | 14.92 | 14.97 | 14.70 | 14.82 | 58,564 | -0.04(-0.26%) |
Dec 04, 2019 | 14.87 | 15.18 | 14.62 | 14.85 | 110,226 | +0.05(+0.33%) |
Dec 03, 2019 | 14.35 | 14.85 | 14.13 | 14.81 | 88,332 | +0.54(+3.78%) |