Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.85 | 14.23 | 13.74 | 14.23 | 715,600 | -0.49(-3.33%) |
Feb 27, 2020 | 14.79 | 14.98 | 14.60 | 14.72 | 412,680 | -0.39(-2.57%) |
Feb 26, 2020 | 15.21 | 15.47 | 15.06 | 15.11 | 144,927 | +0.22(+1.50%) |
Feb 25, 2020 | 15.20 | 15.20 | 14.84 | 14.88 | 428,167 | -0.17(-1.10%) |
Feb 24, 2020 | 15.03 | 15.20 | 15.00 | 15.05 | 122,517 | -0.73(-4.63%) |
Feb 21, 2020 | 15.64 | 15.84 | 15.56 | 15.78 | 85,000 | +0.23(+1.48%) |
Feb 20, 2020 | 15.75 | 15.75 | 15.49 | 15.55 | 52,424 | -0.21(-1.33%) |
Feb 19, 2020 | 15.76 | 15.78 | 15.70 | 15.76 | 54,272 | +0.12(+0.80%) |
Feb 18, 2020 | 15.68 | 15.76 | 15.54 | 15.64 | 96,766 | -0.23(-1.48%) |
Feb 14, 2020 | 15.99 | 16.00 | 15.81 | 15.87 | 72,400 | -0.16(-0.99%) |
Feb 13, 2020 | 16.02 | 16.10 | 15.98 | 16.03 | 41,854 | -0.09(-0.57%) |
Feb 12, 2020 | 16.13 | 16.22 | 16.10 | 16.12 | 200,719 | +0.07(+0.44%) |
Feb 11, 2020 | 16.36 | 16.36 | 16.05 | 16.05 | 77,302 | +0.21(+1.33%) |
Feb 10, 2020 | 15.81 | 15.88 | 15.77 | 15.84 | 52,040 | -0.15(-0.94%) |
Feb 07, 2020 | 15.93 | 16.00 | 15.87 | 15.99 | 69,100 | -0.16(-0.98%) |
Feb 06, 2020 | 16.10 | 16.15 | 15.98 | 16.15 | 134,851 | -0.27(-1.63%) |
Feb 05, 2020 | 16.52 | 16.52 | 16.36 | 16.42 | 65,286 | +0.08(+0.51%) |
Feb 04, 2020 | 16.31 | 16.42 | 16.28 | 16.34 | 246,397 | +0.30(+1.90%) |
Feb 03, 2020 | 16.02 | 16.15 | 15.98 | 16.03 | 61,334 | +0.09(+0.55%) |
Jan 31, 2020 | 16.14 | 16.15 | 15.89 | 15.94 | 123,100 | -0.48(-2.94%) |
Jan 30, 2020 | 16.24 | 16.43 | 16.23 | 16.43 | 85,286 | -0.29(-1.72%) |
Jan 29, 2020 | 16.75 | 16.78 | 16.59 | 16.71 | 50,289 | +0.12(+0.74%) |
Jan 28, 2020 | 16.47 | 16.62 | 16.43 | 16.59 | 61,342 | +0.26(+1.59%) |
Jan 27, 2020 | 16.41 | 16.47 | 16.21 | 16.33 | 140,240 | -0.81(-4.73%) |
Jan 24, 2020 | 17.25 | 17.30 | 17.07 | 17.14 | 126,400 | -0.01(-0.06%) |
Jan 23, 2020 | 17.22 | 17.23 | 16.99 | 17.15 | 132,459 | -0.13(-0.75%) |
Jan 22, 2020 | 17.36 | 17.43 | 17.25 | 17.28 | 134,058 | -0.04(-0.23%) |
Jan 21, 2020 | 17.29 | 17.48 | 17.29 | 17.32 | 106,406 | +0.12(+0.70%) |
Jan 17, 2020 | 17.19 | 17.24 | 17.16 | 17.20 | 80,400 | +0.44(+2.63%) |
Jan 16, 2020 | 16.78 | 16.86 | 16.73 | 16.76 | 80,734 | -0.05(-0.30%) |
Jan 15, 2020 | 16.74 | 16.96 | 16.70 | 16.81 | 87,638 | -0.11(-0.65%) |
Jan 14, 2020 | 17.02 | 17.02 | 16.90 | 16.92 | 175,478 | -0.35(-2.03%) |
Jan 13, 2020 | 17.13 | 17.30 | 17.10 | 17.27 | 70,564 | +0.28(+1.65%) |
Jan 10, 2020 | 16.96 | 17.02 | 16.92 | 16.99 | 37,200 | +0.08(+0.47%) |
Jan 09, 2020 | 16.99 | 16.99 | 16.86 | 16.91 | 62,822 | -0.10(-0.59%) |
Jan 08, 2020 | 16.89 | 17.14 | 16.86 | 17.01 | 515,127 | +0.38(+2.29%) |
Jan 07, 2020 | 16.67 | 16.74 | 16.59 | 16.63 | 64,906 | +0.05(+0.30%) |
Jan 06, 2020 | 16.41 | 16.60 | 16.40 | 16.58 | 74,317 | +0.11(+0.67%) |
Jan 03, 2020 | 16.49 | 16.56 | 16.47 | 16.47 | 87,600 | -0.38(-2.26%) |
Jan 02, 2020 | 16.57 | 16.85 | 16.57 | 16.85 | 83,841 | +0.45(+2.74%) |
Dec 31, 2019 | 16.47 | 16.53 | 16.40 | 16.40 | 51,000 | -0.18(-1.09%) |
Dec 30, 2019 | 16.58 | 16.65 | 16.48 | 16.58 | 76,833 | +0.14(+0.85%) |
Dec 27, 2019 | 16.38 | 16.47 | 16.37 | 16.44 | 98,600 | +0.37(+2.30%) |
Dec 26, 2019 | 16.08 | 16.12 | 16.04 | 16.07 | 70,103 | -0.05(-0.33%) |
Dec 24, 2019 | 16.10 | 16.22 | 16.10 | 16.12 | 26,200 | +0.07(+0.45%) |
Dec 23, 2019 | 15.99 | 16.13 | 15.96 | 16.05 | 147,321 | +0.15(+0.94%) |
Dec 20, 2019 | 15.87 | 15.94 | 15.84 | 15.90 | 77,000 | +0.13(+0.82%) |
Dec 19, 2019 | 15.67 | 15.81 | 15.64 | 15.77 | 241,547 | +0.05(+0.32%) |
Dec 18, 2019 | 15.79 | 15.81 | 15.70 | 15.72 | 59,388 | +0.19(+1.22%) |
Dec 17, 2019 | 15.58 | 15.61 | 15.51 | 15.53 | 55,705 | +0.02(+0.12%) |
Dec 16, 2019 | 15.55 | 15.61 | 15.45 | 15.51 | 51,034 | +0.05(+0.32%) |
Dec 13, 2019 | 15.51 | 15.54 | 15.45 | 15.46 | 40,600 | +0.02(+0.14%) |
Dec 12, 2019 | 15.39 | 15.52 | 15.39 | 15.44 | 100,347 | +0.12(+0.78%) |
Dec 11, 2019 | 15.21 | 15.38 | 15.16 | 15.32 | 89,820 | +0.32(+2.13%) |
Dec 10, 2019 | 15.05 | 15.07 | 14.93 | 15.00 | 211,606 | +0.11(+0.74%) |
Dec 09, 2019 | 14.96 | 14.99 | 14.85 | 14.89 | 674,700 | +0.03(+0.20%) |
Dec 06, 2019 | 14.77 | 14.90 | 14.77 | 14.86 | 60,100 | +0.28(+1.92%) |
Dec 05, 2019 | 14.53 | 14.60 | 14.49 | 14.58 | 64,231 | +0.11(+0.76%) |
Dec 04, 2019 | 14.50 | 14.51 | 14.41 | 14.47 | 118,656 | +0.15(+1.05%) |
Dec 03, 2019 | 14.43 | 14.44 | 14.28 | 14.32 | 162,923 | -0.17(-1.17%) |