Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.98 | 16.23 | 14.45 | 15.73 | 113,100 | +0.49(+3.22%) |
Feb 27, 2020 | 14.53 | 15.93 | 14.43 | 15.24 | 78,261 | +0.41(+2.76%) |
Feb 26, 2020 | 14.77 | 15.86 | 14.65 | 14.83 | 112,797 | +0.04(+0.27%) |
Feb 25, 2020 | 14.89 | 15.35 | 14.27 | 14.79 | 136,804 | -0.04(-0.27%) |
Feb 24, 2020 | 16.00 | 16.49 | 14.78 | 14.83 | 67,793 | -0.52(-3.39%) |
Feb 21, 2020 | 15.84 | 15.93 | 15.30 | 15.35 | 71,900 | -0.45(-2.85%) |
Feb 20, 2020 | 16.25 | 16.30 | 15.66 | 15.80 | 103,824 | -0.63(-3.83%) |
Feb 19, 2020 | 16.27 | 16.73 | 16.09 | 16.43 | 70,299 | +0.10(+0.61%) |
Feb 18, 2020 | 15.40 | 16.53 | 15.40 | 16.33 | 162,803 | +0.89(+5.76%) |
Feb 14, 2020 | 14.62 | 15.70 | 14.62 | 15.44 | 40,700 | +0.93(+6.41%) |
Feb 13, 2020 | 15.69 | 15.95 | 14.45 | 14.51 | 99,773 | -1.14(-7.28%) |
Feb 12, 2020 | 15.70 | 15.96 | 15.56 | 15.65 | 191,565 | -0.05(-0.32%) |
Feb 11, 2020 | 15.87 | 16.29 | 15.60 | 15.70 | 344,303 | -0.05(-0.32%) |
Feb 10, 2020 | 16.10 | 16.11 | 15.59 | 15.75 | 107,309 | -0.32(-1.99%) |
Feb 07, 2020 | 16.01 | 16.40 | 15.65 | 16.07 | 124,700 | +0.03(+0.19%) |
Feb 06, 2020 | 15.99 | 16.52 | 15.81 | 16.04 | 94,386 | +0.29(+1.84%) |
Feb 05, 2020 | 16.76 | 16.76 | 15.51 | 15.75 | 110,718 | -0.45(-2.78%) |
Feb 04, 2020 | 16.34 | 16.34 | 15.67 | 16.20 | 128,294 | +0.23(+1.44%) |
Feb 03, 2020 | 15.74 | 16.40 | 15.02 | 15.97 | 68,001 | +0.18(+1.14%) |
Jan 31, 2020 | 15.61 | 16.20 | 15.42 | 15.79 | 123,000 | +0.19(+1.22%) |
Jan 30, 2020 | 15.65 | 16.26 | 15.23 | 15.60 | 110,683 | -0.36(-2.26%) |
Jan 29, 2020 | 15.72 | 16.07 | 15.72 | 15.96 | 102,394 | +0.14(+0.88%) |
Jan 28, 2020 | 15.36 | 16.12 | 15.36 | 15.82 | 56,808 | +0.12(+0.76%) |
Jan 27, 2020 | 15.90 | 15.90 | 15.53 | 15.70 | 58,955 | -0.37(-2.30%) |
Jan 24, 2020 | 15.96 | 16.11 | 15.77 | 16.07 | 62,700 | +0.11(+0.69%) |
Jan 23, 2020 | 15.92 | 16.64 | 15.76 | 15.96 | 68,943 | +0.00(+0.00%) |
Jan 22, 2020 | 16.00 | 16.23 | 15.87 | 15.96 | 76,466 | -0.11(-0.68%) |
Jan 21, 2020 | 16.80 | 17.00 | 15.35 | 16.07 | 100,710 | -0.93(-5.47%) |
Jan 17, 2020 | 16.87 | 17.51 | 16.87 | 17.00 | 52,100 | -0.13(-0.76%) |
Jan 16, 2020 | 16.99 | 18.69 | 16.80 | 17.13 | 50,573 | +0.24(+1.42%) |
Jan 15, 2020 | 17.25 | 17.25 | 16.12 | 16.89 | 260,067 | -0.21(-1.23%) |
Jan 14, 2020 | 17.10 | 17.21 | 16.46 | 17.10 | 86,816 | +0.10(+0.59%) |
Jan 13, 2020 | 16.95 | 17.13 | 16.75 | 17.00 | 169,456 | +0.06(+0.35%) |
Jan 10, 2020 | 17.49 | 18.36 | 16.85 | 16.94 | 133,800 | +0.62(+3.80%) |
Jan 09, 2020 | 15.88 | 16.73 | 15.28 | 16.32 | 234,130 | +1.05(+6.88%) |
Jan 08, 2020 | 16.10 | 16.10 | 15.24 | 15.27 | 97,443 | -0.29(-1.86%) |
Jan 07, 2020 | 15.19 | 15.60 | 15.19 | 15.56 | 116,987 | -0.01(-0.06%) |
Jan 06, 2020 | 15.41 | 15.75 | 15.41 | 15.57 | 79,992 | -0.05(-0.32%) |
Jan 03, 2020 | 15.63 | 17.41 | 15.31 | 15.62 | 72,400 | +0.02(+0.13%) |
Jan 02, 2020 | 15.85 | 16.00 | 15.12 | 15.60 | 26,727 | -0.27(-1.70%) |
Dec 31, 2019 | 15.33 | 15.98 | 14.85 | 15.87 | 50,500 | +0.06(+0.38%) |
Dec 30, 2019 | 16.32 | 16.40 | 15.61 | 15.81 | 34,555 | -0.43(-2.65%) |
Dec 27, 2019 | 16.45 | 16.50 | 14.61 | 16.24 | 10,800 | -0.16(-0.98%) |
Dec 26, 2019 | 15.75 | 16.40 | 15.75 | 16.40 | 46,522 | +0.55(+3.47%) |
Dec 24, 2019 | 15.25 | 16.64 | 15.00 | 15.85 | 149,800 | +0.06(+0.38%) |
Dec 23, 2019 | 15.86 | 16.20 | 15.04 | 15.79 | 62,728 | -0.18(-1.10%) |
Dec 20, 2019 | 15.53 | 16.13 | 14.43 | 15.96 | 119,000 | -0.02(-0.09%) |