Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.50 | 13.61 | 13.43 | 13.53 | 96,881 | -0.29(-2.11%) |
Feb 27, 2020 | 13.74 | 13.87 | 13.74 | 13.82 | 102,340 | -0.19(-1.36%) |
Feb 26, 2020 | 14.02 | 14.12 | 13.97 | 14.01 | 36,889 | -0.11(-0.78%) |
Feb 25, 2020 | 14.30 | 14.30 | 14.12 | 14.12 | 31,985 | -0.19(-1.36%) |
Feb 24, 2020 | 14.55 | 14.55 | 14.26 | 14.32 | 71,197 | -0.24(-1.62%) |
Feb 21, 2020 | 14.47 | 14.59 | 14.47 | 14.55 | 112,658 | -0.04(-0.28%) |
Feb 20, 2020 | 14.62 | 14.64 | 14.57 | 14.60 | 19,630 | -0.07(-0.50%) |
Feb 19, 2020 | 14.54 | 14.67 | 14.54 | 14.67 | 60,438 | +0.15(+1.01%) |
Feb 18, 2020 | 14.49 | 14.56 | 14.47 | 14.52 | 40,915 | +0.06(+0.42%) |
Feb 14, 2020 | 14.48 | 14.48 | 14.41 | 14.46 | 36,608 | +0.01(+0.08%) |
Feb 13, 2020 | 14.38 | 14.47 | 14.38 | 14.45 | 38,688 | +0.02(+0.17%) |
Feb 12, 2020 | 14.41 | 14.42 | 14.34 | 14.42 | 38,895 | +0.17(+1.20%) |
Feb 11, 2020 | 14.29 | 14.32 | 14.25 | 14.25 | 62,314 | +0.00(+0.00%) |
Feb 10, 2020 | 14.18 | 14.28 | 14.18 | 14.25 | 104,977 | -0.02(-0.11%) |
Feb 07, 2020 | 14.29 | 14.33 | 14.27 | 14.27 | 34,266 | -0.06(-0.45%) |
Feb 06, 2020 | 14.26 | 14.38 | 14.25 | 14.34 | 23,700 | +0.07(+0.51%) |
Feb 05, 2020 | 14.32 | 14.32 | 14.25 | 14.26 | 189,365 | +0.12(+0.86%) |
Feb 04, 2020 | 14.20 | 14.26 | 14.14 | 14.14 | 32,166 | -0.01(-0.06%) |
Feb 03, 2020 | 14.13 | 14.20 | 13.82 | 14.15 | 44,033 | -0.15(-1.02%) |
Jan 31, 2020 | 14.24 | 14.33 | 14.24 | 14.30 | 20,337 | -0.06(-0.45%) |
Jan 30, 2020 | 14.37 | 14.39 | 14.32 | 14.36 | 211,877 | -0.08(-0.56%) |
Jan 29, 2020 | 14.46 | 14.49 | 14.43 | 14.44 | 12,482 | -0.06(-0.45%) |
Jan 28, 2020 | 14.47 | 14.57 | 14.47 | 14.51 | 30,140 | -0.06(-0.39%) |
Jan 27, 2020 | 14.52 | 14.58 | 14.49 | 14.56 | 52,693 | -0.19(-1.32%) |
Jan 24, 2020 | 14.85 | 14.85 | 14.74 | 14.76 | 33,896 | -0.21(-1.41%) |
Jan 23, 2020 | 15.01 | 15.01 | 14.90 | 14.97 | 31,470 | -0.11(-0.70%) |
Jan 22, 2020 | 15.07 | 15.11 | 15.02 | 15.07 | 39,568 | -0.08(-0.54%) |
Jan 21, 2020 | 15.09 | 15.18 | 15.09 | 15.15 | 34,882 | -0.10(-0.64%) |
Jan 17, 2020 | 15.25 | 15.27 | 15.17 | 15.25 | 55,096 | +0.06(+0.37%) |
Jan 16, 2020 | 15.26 | 15.28 | 15.16 | 15.20 | 67,485 | -0.11(-0.74%) |
Jan 15, 2020 | 15.24 | 15.33 | 15.24 | 15.31 | 66,659 | +0.03(+0.21%) |
Jan 14, 2020 | 15.35 | 15.35 | 15.24 | 15.28 | 23,263 | +0.04(+0.27%) |
Jan 13, 2020 | 15.25 | 15.29 | 15.23 | 15.24 | 26,010 | -0.14(-0.90%) |
Jan 10, 2020 | 15.33 | 15.38 | 15.30 | 15.37 | 41,908 | +0.10(+0.66%) |
Jan 09, 2020 | 15.27 | 15.29 | 15.24 | 15.27 | 77,119 | -0.02(-0.13%) |
Jan 08, 2020 | 15.41 | 15.42 | 15.22 | 15.29 | 124,509 | -0.12(-0.79%) |
Jan 07, 2020 | 15.41 | 15.46 | 15.38 | 15.41 | 115,094 | -0.02(-0.16%) |
Jan 06, 2020 | 15.48 | 15.48 | 15.41 | 15.44 | 139,944 | +0.05(+0.32%) |
Jan 03, 2020 | 15.35 | 15.44 | 15.35 | 15.39 | 109,824 | +0.01(+0.05%) |
Jan 02, 2020 | 15.33 | 15.42 | 15.33 | 15.38 | 39,382 | +0.03(+0.21%) |
Dec 31, 2019 | 15.42 | 15.42 | 15.33 | 15.35 | 47,454 | -0.09(-0.58%) |
Dec 30, 2019 | 15.45 | 15.45 | 15.37 | 15.44 | 25,024 | +0.01(+0.08%) |
Dec 27, 2019 | 15.45 | 15.46 | 15.39 | 15.43 | 121,533 | +0.03(+0.21%) |
Dec 26, 2019 | 15.40 | 15.41 | 15.36 | 15.39 | 20,859 | +0.09(+0.61%) |
Dec 24, 2019 | 15.18 | 15.32 | 15.18 | 15.30 | 37,717 | +0.13(+0.86%) |
Dec 23, 2019 | 15.11 | 15.20 | 15.11 | 15.17 | 25,467 | -0.06(-0.43%) |
Dec 20, 2019 | 15.18 | 15.24 | 15.18 | 15.24 | 20,584 | +0.04(+0.29%) |
Dec 19, 2019 | 15.21 | 15.21 | 15.15 | 15.19 | 37,410 | +0.04(+0.24%) |
Dec 18, 2019 | 15.20 | 15.20 | 15.15 | 15.15 | 34,926 | -0.06(-0.43%) |
Dec 17, 2019 | 15.28 | 15.28 | 15.18 | 15.22 | 43,833 | +0.02(+0.13%) |
Dec 16, 2019 | 15.11 | 15.23 | 15.11 | 15.20 | 36,722 | +0.12(+0.78%) |
Dec 13, 2019 | 14.90 | 15.14 | 14.90 | 15.08 | 100,333 | +0.07(+0.45%) |
Dec 12, 2019 | 14.93 | 15.02 | 14.93 | 15.01 | 39,699 | +0.11(+0.76%) |
Dec 11, 2019 | 14.85 | 14.90 | 14.82 | 14.90 | 29,422 | +0.04(+0.27%) |
Dec 10, 2019 | 14.81 | 14.89 | 14.81 | 14.86 | 28,629 | +0.08(+0.54%) |
Dec 09, 2019 | 14.78 | 14.84 | 14.78 | 14.78 | 20,003 | -0.02(-0.16%) |
Dec 06, 2019 | 14.80 | 14.85 | 14.77 | 14.80 | 78,795 | +0.06(+0.38%) |
Dec 05, 2019 | 14.76 | 14.81 | 14.74 | 14.75 | 47,025 | +0.02(+0.11%) |
Dec 04, 2019 | 14.69 | 14.76 | 14.69 | 14.73 | 231,739 | +0.07(+0.49%) |
Dec 03, 2019 | 14.64 | 14.70 | 14.63 | 14.66 | 20,429 | +0.07(+0.50%) |