Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.64 | 15.64 | 15.05 | 15.18 | 2,997,900 | -0.58(-3.68%) |
Feb 27, 2020 | 15.92 | 15.98 | 15.74 | 15.76 | 2,150,072 | +0.00(+0.00%) |
Feb 26, 2020 | 15.74 | 15.89 | 15.65 | 15.76 | 1,141,010 | +0.07(+0.45%) |
Feb 25, 2020 | 15.88 | 15.96 | 15.64 | 15.69 | 1,805,320 | -0.29(-1.81%) |
Feb 24, 2020 | 16.21 | 16.22 | 15.89 | 15.98 | 2,103,957 | +0.15(+0.95%) |
Feb 21, 2020 | 15.80 | 15.88 | 15.77 | 15.83 | 1,063,600 | +0.24(+1.54%) |
Feb 20, 2020 | 15.55 | 15.63 | 15.54 | 15.59 | 784,855 | +0.06(+0.39%) |
Feb 19, 2020 | 15.45 | 15.53 | 15.43 | 15.53 | 521,751 | +0.09(+0.58%) |
Feb 18, 2020 | 15.33 | 15.45 | 15.29 | 15.44 | 439,079 | +0.20(+1.31%) |
Feb 14, 2020 | 15.21 | 15.25 | 15.21 | 15.24 | 627,200 | +0.07(+0.46%) |
Feb 13, 2020 | 15.16 | 15.20 | 15.14 | 15.17 | 520,132 | +0.08(+0.53%) |
Feb 12, 2020 | 15.08 | 15.12 | 15.06 | 15.09 | 252,042 | +0.00(+0.00%) |
Feb 11, 2020 | 15.14 | 15.15 | 15.04 | 15.09 | 680,004 | -0.06(-0.40%) |
Feb 10, 2020 | 15.17 | 15.18 | 15.13 | 15.15 | 588,712 | +0.04(+0.26%) |
Feb 07, 2020 | 15.11 | 15.15 | 15.06 | 15.11 | 630,700 | +0.03(+0.20%) |
Feb 06, 2020 | 15.06 | 15.10 | 15.04 | 15.08 | 543,500 | +0.08(+0.53%) |
Feb 05, 2020 | 14.98 | 15.02 | 14.95 | 15.00 | 672,078 | +0.03(+0.20%) |
Feb 04, 2020 | 15.03 | 15.04 | 14.92 | 14.97 | 765,024 | -0.21(-1.38%) |
Feb 03, 2020 | 15.21 | 15.21 | 15.12 | 15.18 | 987,568 | -0.09(-0.59%) |
Jan 31, 2020 | 15.23 | 15.30 | 15.22 | 15.27 | 777,400 | +0.08(+0.53%) |
Jan 30, 2020 | 15.21 | 15.27 | 15.14 | 15.19 | 865,834 | +0.00(+0.00%) |
Jan 29, 2020 | 15.11 | 15.19 | 15.09 | 15.19 | 526,781 | +0.08(+0.53%) |
Jan 28, 2020 | 15.17 | 15.20 | 15.09 | 15.11 | 371,674 | -0.13(-0.85%) |
Jan 27, 2020 | 15.27 | 15.27 | 15.18 | 15.24 | 896,652 | +0.11(+0.73%) |
Jan 24, 2020 | 15.03 | 15.17 | 15.02 | 15.13 | 736,500 | +0.08(+0.53%) |
Jan 23, 2020 | 15.01 | 15.10 | 15.00 | 15.05 | 411,635 | +0.04(+0.27%) |
Jan 22, 2020 | 14.99 | 15.01 | 14.97 | 15.01 | 359,214 | +0.01(+0.07%) |
Jan 21, 2020 | 14.91 | 15.02 | 14.88 | 15.00 | 584,385 | +0.01(+0.07%) |
Jan 17, 2020 | 14.98 | 15.04 | 14.96 | 14.99 | 440,500 | +0.03(+0.20%) |
Jan 16, 2020 | 14.96 | 14.98 | 14.90 | 14.96 | 405,395 | -0.02(-0.13%) |
Jan 15, 2020 | 14.96 | 15.00 | 14.91 | 14.98 | 395,216 | +0.09(+0.60%) |
Jan 14, 2020 | 14.85 | 14.90 | 14.83 | 14.89 | 567,412 | -0.02(-0.13%) |
Jan 13, 2020 | 14.96 | 14.97 | 14.91 | 14.91 | 695,723 | -0.11(-0.73%) |
Jan 10, 2020 | 14.95 | 15.05 | 14.95 | 15.02 | 394,600 | +0.09(+0.60%) |
Jan 09, 2020 | 14.93 | 14.97 | 14.87 | 14.93 | 502,085 | -0.09(-0.60%) |
Jan 08, 2020 | 15.19 | 15.19 | 14.95 | 15.02 | 3,292,666 | -0.12(-0.79%) |
Jan 07, 2020 | 15.09 | 15.15 | 15.08 | 15.14 | 719,633 | +0.06(+0.40%) |
Jan 06, 2020 | 15.18 | 15.18 | 15.03 | 15.08 | 779,179 | +0.16(+1.07%) |
Jan 03, 2020 | 14.91 | 14.99 | 14.87 | 14.92 | 794,300 | +0.21(+1.43%) |
Jan 02, 2020 | 14.70 | 14.74 | 14.67 | 14.71 | 6,353,595 | +0.09(+0.62%) |
Dec 31, 2019 | 14.67 | 14.68 | 14.61 | 14.62 | 712,000 | +0.03(+0.21%) |
Dec 30, 2019 | 14.55 | 14.61 | 14.55 | 14.59 | 281,161 | +0.04(+0.27%) |
Dec 27, 2019 | 14.55 | 14.59 | 14.54 | 14.55 | 267,700 | -0.01(-0.07%) |
Dec 26, 2019 | 14.52 | 14.57 | 14.51 | 14.56 | 431,421 | +0.12(+0.83%) |
Dec 24, 2019 | 14.42 | 14.45 | 14.36 | 14.44 | 439,900 | +0.13(+0.91%) |
Dec 23, 2019 | 14.24 | 14.31 | 14.24 | 14.31 | 228,088 | +0.09(+0.63%) |
Dec 20, 2019 | 14.23 | 14.26 | 14.21 | 14.22 | 303,500 | -0.03(-0.21%) |
Dec 19, 2019 | 14.23 | 14.27 | 14.20 | 14.25 | 266,392 | +0.03(+0.21%) |
Dec 18, 2019 | 14.20 | 14.24 | 14.18 | 14.22 | 505,689 | +0.01(+0.07%) |
Dec 17, 2019 | 14.23 | 14.23 | 14.20 | 14.21 | 327,215 | -0.01(-0.07%) |
Dec 16, 2019 | 14.23 | 14.25 | 14.19 | 14.22 | 406,374 | +0.00(+0.00%) |
Dec 13, 2019 | 14.15 | 14.24 | 14.11 | 14.22 | 339,200 | +0.07(+0.49%) |
Dec 12, 2019 | 14.28 | 14.29 | 14.10 | 14.15 | 528,022 | -0.06(-0.42%) |
Dec 11, 2019 | 14.14 | 14.24 | 14.12 | 14.21 | 549,398 | +0.11(+0.78%) |
Dec 10, 2019 | 14.14 | 14.14 | 14.08 | 14.10 | 201,887 | +0.03(+0.21%) |
Dec 09, 2019 | 14.08 | 14.09 | 14.05 | 14.07 | 252,255 | +0.01(+0.07%) |
Dec 06, 2019 | 14.08 | 14.09 | 14.05 | 14.06 | 612,700 | -0.16(-1.13%) |
Dec 05, 2019 | 14.23 | 14.26 | 14.19 | 14.22 | 323,091 | +0.01(+0.07%) |
Dec 04, 2019 | 14.22 | 14.23 | 14.17 | 14.21 | 299,333 | -0.01(-0.07%) |
Dec 03, 2019 | 14.22 | 14.28 | 14.21 | 14.22 | 909,961 | +0.14(+0.99%) |