Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.30 | 13.36 | 13.10 | 13.36 | 471,800 | -0.19(-1.40%) |
Feb 27, 2020 | 13.52 | 13.70 | 13.39 | 13.55 | 489,557 | -0.34(-2.45%) |
Feb 26, 2020 | 14.06 | 14.17 | 13.83 | 13.89 | 436,936 | -0.22(-1.56%) |
Feb 25, 2020 | 14.38 | 14.38 | 14.11 | 14.11 | 396,488 | -0.26(-1.81%) |
Feb 24, 2020 | 14.38 | 14.43 | 14.25 | 14.37 | 202,210 | -0.43(-2.91%) |
Feb 21, 2020 | 14.76 | 14.83 | 14.70 | 14.80 | 271,000 | -0.10(-0.67%) |
Feb 20, 2020 | 14.97 | 15.04 | 14.90 | 14.90 | 249,411 | -0.02(-0.13%) |
Feb 19, 2020 | 14.86 | 14.95 | 14.78 | 14.92 | 288,661 | +0.19(+1.29%) |
Feb 18, 2020 | 14.59 | 14.73 | 14.59 | 14.73 | 356,105 | +0.06(+0.41%) |
Feb 14, 2020 | 14.68 | 14.71 | 14.59 | 14.67 | 493,600 | +0.09(+0.62%) |
Feb 13, 2020 | 14.57 | 14.64 | 14.53 | 14.58 | 433,846 | +0.01(+0.07%) |
Feb 12, 2020 | 14.54 | 14.58 | 14.46 | 14.57 | 2,575,990 | +0.27(+1.89%) |
Feb 11, 2020 | 14.35 | 14.39 | 14.24 | 14.30 | 2,921,126 | +0.09(+0.63%) |
Feb 10, 2020 | 14.23 | 14.30 | 14.18 | 14.21 | 336,366 | -0.16(-1.11%) |
Feb 07, 2020 | 14.38 | 14.45 | 14.34 | 14.37 | 172,900 | -0.09(-0.62%) |
Feb 06, 2020 | 14.36 | 14.46 | 14.30 | 14.46 | 189,973 | +0.02(+0.14%) |
Feb 05, 2020 | 14.44 | 14.54 | 14.37 | 14.44 | 366,234 | +0.26(+1.83%) |
Feb 04, 2020 | 14.32 | 14.36 | 14.14 | 14.18 | 344,217 | +0.02(+0.14%) |
Feb 03, 2020 | 14.17 | 14.43 | 14.13 | 14.16 | 1,887,549 | -0.33(-2.28%) |
Jan 31, 2020 | 14.51 | 14.61 | 14.41 | 14.49 | 909,900 | -0.19(-1.29%) |
Jan 30, 2020 | 14.61 | 14.71 | 14.51 | 14.68 | 599,330 | -0.15(-1.01%) |
Jan 29, 2020 | 14.93 | 14.93 | 14.81 | 14.83 | 215,601 | -0.09(-0.60%) |
Jan 28, 2020 | 14.83 | 14.97 | 14.81 | 14.92 | 260,681 | +0.13(+0.88%) |
Jan 27, 2020 | 14.88 | 14.89 | 14.74 | 14.79 | 310,726 | -0.36(-2.38%) |
Jan 24, 2020 | 15.24 | 15.25 | 15.08 | 15.15 | 633,700 | -0.26(-1.69%) |
Jan 23, 2020 | 15.39 | 15.43 | 15.30 | 15.41 | 243,266 | -0.17(-1.09%) |
Jan 22, 2020 | 15.70 | 15.70 | 15.54 | 15.58 | 268,777 | -0.23(-1.45%) |
Jan 21, 2020 | 15.83 | 15.88 | 15.79 | 15.81 | 165,885 | -0.10(-0.63%) |
Jan 17, 2020 | 15.88 | 15.93 | 15.83 | 15.91 | 257,100 | +0.06(+0.38%) |
Jan 16, 2020 | 15.84 | 15.91 | 15.83 | 15.85 | 368,164 | -0.02(-0.13%) |
Jan 15, 2020 | 15.92 | 15.92 | 15.77 | 15.87 | 264,163 | -0.08(-0.50%) |
Jan 14, 2020 | 15.96 | 16.00 | 15.92 | 15.95 | 309,233 | +0.09(+0.57%) |
Jan 13, 2020 | 16.01 | 16.01 | 15.83 | 15.86 | 296,177 | -0.16(-1.00%) |
Jan 10, 2020 | 16.05 | 16.07 | 15.98 | 16.02 | 207,700 | -0.01(-0.06%) |
Jan 09, 2020 | 16.03 | 16.07 | 15.92 | 16.03 | 259,720 | -0.12(-0.74%) |
Jan 08, 2020 | 16.44 | 16.45 | 15.98 | 16.15 | 834,991 | -0.31(-1.88%) |
Jan 07, 2020 | 16.43 | 16.50 | 16.38 | 16.46 | 255,345 | -0.05(-0.30%) |
Jan 06, 2020 | 16.61 | 16.61 | 16.48 | 16.51 | 280,509 | +0.00(+0.00%) |
Jan 03, 2020 | 16.54 | 16.61 | 16.42 | 16.51 | 429,100 | +0.22(+1.35%) |
Jan 02, 2020 | 16.39 | 16.39 | 16.20 | 16.29 | 1,537,509 | +0.08(+0.49%) |
Dec 31, 2019 | 16.24 | 16.32 | 16.19 | 16.21 | 1,287,600 | -0.12(-0.73%) |
Dec 30, 2019 | 16.48 | 16.50 | 16.28 | 16.33 | 408,706 | -0.05(-0.31%) |
Dec 27, 2019 | 16.41 | 16.41 | 16.34 | 16.38 | 512,900 | -0.01(-0.06%) |
Dec 26, 2019 | 16.29 | 16.39 | 16.27 | 16.39 | 405,127 | +0.15(+0.92%) |
Dec 24, 2019 | 16.10 | 16.25 | 16.10 | 16.24 | 106,100 | +0.07(+0.43%) |
Dec 23, 2019 | 16.01 | 16.17 | 16.00 | 16.17 | 247,231 | +0.04(+0.25%) |
Dec 20, 2019 | 16.17 | 16.20 | 16.10 | 16.13 | 141,400 | -0.04(-0.25%) |
Dec 19, 2019 | 16.18 | 16.23 | 16.16 | 16.17 | 232,577 | +0.02(+0.12%) |
Dec 18, 2019 | 16.06 | 16.20 | 16.05 | 16.15 | 1,411,211 | +0.00(+0.00%) |
Dec 17, 2019 | 15.97 | 16.18 | 15.97 | 16.15 | 1,976,383 | +0.09(+0.56%) |
Dec 16, 2019 | 16.02 | 16.08 | 16.02 | 16.06 | 156,085 | +0.18(+1.13%) |
Dec 13, 2019 | 15.88 | 16.02 | 15.82 | 15.88 | 118,600 | +0.07(+0.44%) |
Dec 12, 2019 | 15.70 | 15.85 | 15.68 | 15.81 | 233,313 | +0.14(+0.89%) |
Dec 11, 2019 | 15.69 | 15.74 | 15.56 | 15.67 | 116,983 | -0.09(-0.57%) |
Dec 10, 2019 | 15.69 | 15.76 | 15.68 | 15.76 | 150,697 | +0.08(+0.51%) |
Dec 09, 2019 | 15.64 | 15.71 | 15.62 | 15.68 | 114,551 | -0.03(-0.19%) |
Dec 06, 2019 | 15.55 | 15.80 | 15.55 | 15.71 | 199,000 | +0.12(+0.77%) |
Dec 05, 2019 | 15.63 | 15.68 | 15.56 | 15.59 | 365,336 | +0.02(+0.13%) |
Dec 04, 2019 | 15.50 | 15.60 | 15.49 | 15.57 | 217,775 | +0.28(+1.83%) |
Dec 03, 2019 | 15.24 | 15.37 | 15.19 | 15.29 | 285,962 | +0.03(+0.20%) |