Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.97 | 14.99 | 14.39 | 14.65 | 138,784 | -0.54(-3.58%) |
Feb 27, 2020 | 15.53 | 15.81 | 15.19 | 15.19 | 76,982 | -0.38(-2.44%) |
Feb 26, 2020 | 15.74 | 16.05 | 15.50 | 15.57 | 45,058 | -0.26(-1.66%) |
Feb 25, 2020 | 16.36 | 16.36 | 15.60 | 15.84 | 56,614 | -0.49(-3.00%) |
Feb 24, 2020 | 16.42 | 16.58 | 16.29 | 16.32 | 54,537 | -0.20(-1.21%) |
Feb 21, 2020 | 16.63 | 16.64 | 16.42 | 16.52 | 35,744 | -0.07(-0.44%) |
Feb 20, 2020 | 16.48 | 16.74 | 16.35 | 16.60 | 31,752 | +0.05(+0.27%) |
Feb 19, 2020 | 16.49 | 16.62 | 16.35 | 16.55 | 36,137 | +0.04(+0.22%) |
Feb 18, 2020 | 16.51 | 16.67 | 16.34 | 16.52 | 47,031 | +0.06(+0.39%) |
Feb 14, 2020 | 16.91 | 17.07 | 16.43 | 16.45 | 63,103 | -0.44(-2.63%) |
Feb 13, 2020 | 16.48 | 16.92 | 16.44 | 16.90 | 49,127 | +0.41(+2.47%) |
Feb 12, 2020 | 16.34 | 16.54 | 16.20 | 16.49 | 57,756 | +0.24(+1.51%) |
Feb 11, 2020 | 16.17 | 16.28 | 15.95 | 16.24 | 56,252 | +0.13(+0.79%) |
Feb 10, 2020 | 15.87 | 16.13 | 15.82 | 16.12 | 36,753 | +0.25(+1.60%) |
Feb 07, 2020 | 15.82 | 15.93 | 15.71 | 15.86 | 34,309 | +0.09(+0.57%) |
Feb 06, 2020 | 15.87 | 15.98 | 15.67 | 15.77 | 35,166 | -0.03(-0.17%) |
Feb 05, 2020 | 15.37 | 15.95 | 15.36 | 15.80 | 83,191 | +0.44(+2.83%) |
Feb 04, 2020 | 15.64 | 15.68 | 15.36 | 15.36 | 65,573 | -0.20(-1.28%) |
Feb 03, 2020 | 15.49 | 15.69 | 15.49 | 15.56 | 53,404 | +0.05(+0.35%) |
Jan 31, 2020 | 15.79 | 15.85 | 15.43 | 15.51 | 91,456 | -0.33(-2.06%) |
Jan 30, 2020 | 15.93 | 16.00 | 15.73 | 15.84 | 46,594 | -0.10(-0.63%) |
Jan 29, 2020 | 16.21 | 16.36 | 15.88 | 15.94 | 57,716 | -0.20(-1.24%) |
Jan 28, 2020 | 16.46 | 16.91 | 16.03 | 16.13 | 106,278 | -0.26(-1.60%) |
Jan 27, 2020 | 16.27 | 16.50 | 16.23 | 16.40 | 71,583 | +0.16(+1.01%) |
Jan 24, 2020 | 16.27 | 16.54 | 16.19 | 16.23 | 100,392 | +0.01(+0.06%) |
Jan 23, 2020 | 15.95 | 16.31 | 15.84 | 16.23 | 65,409 | +0.24(+1.47%) |
Jan 22, 2020 | 15.41 | 16.00 | 15.41 | 15.99 | 70,210 | +0.63(+4.07%) |
Jan 21, 2020 | 15.08 | 15.41 | 15.05 | 15.36 | 50,177 | +0.20(+1.34%) |
Jan 17, 2020 | 14.94 | 15.24 | 14.76 | 15.16 | 61,007 | +0.29(+1.92%) |
Jan 16, 2020 | 14.66 | 14.98 | 14.66 | 14.87 | 69,399 | +0.23(+1.55%) |
Jan 15, 2020 | 14.67 | 14.84 | 14.65 | 14.65 | 29,679 | -0.00(-0.03%) |
Jan 14, 2020 | 14.73 | 14.80 | 14.61 | 14.65 | 45,891 | -0.04(-0.28%) |
Jan 13, 2020 | 14.58 | 14.79 | 14.52 | 14.69 | 102,818 | +0.14(+1.00%) |
Jan 10, 2020 | 14.70 | 14.78 | 14.51 | 14.55 | 61,559 | -0.15(-1.05%) |
Jan 09, 2020 | 14.84 | 14.99 | 14.65 | 14.70 | 77,792 | -0.14(-0.92%) |
Jan 08, 2020 | 14.77 | 15.01 | 14.70 | 14.84 | 78,747 | +0.01(+0.06%) |
Jan 07, 2020 | 14.59 | 14.91 | 14.50 | 14.83 | 100,368 | +0.24(+1.62%) |
Jan 06, 2020 | 14.56 | 14.83 | 14.51 | 14.59 | 58,396 | +0.10(+0.69%) |
Jan 03, 2020 | 14.48 | 14.96 | 14.43 | 14.49 | 45,452 | -0.07(-0.50%) |
Jan 02, 2020 | 14.78 | 14.87 | 14.49 | 14.57 | 46,013 | -0.21(-1.41%) |
Dec 31, 2019 | 14.85 | 14.92 | 14.69 | 14.78 | 39,936 | -0.07(-0.46%) |
Dec 30, 2019 | 14.81 | 14.98 | 14.81 | 14.84 | 44,734 | -0.07(-0.48%) |
Dec 27, 2019 | 14.89 | 15.00 | 14.83 | 14.92 | 45,577 | -0.02(-0.12%) |
Dec 26, 2019 | 14.99 | 15.02 | 14.75 | 14.93 | 74,473 | -0.03(-0.18%) |
Dec 24, 2019 | 14.78 | 15.01 | 14.77 | 14.96 | 15,192 | +0.16(+1.10%) |
Dec 23, 2019 | 14.98 | 15.05 | 14.74 | 14.80 | 29,909 | -0.18(-1.20%) |
Dec 20, 2019 | 14.79 | 15.06 | 14.70 | 14.98 | 133,627 | +0.21(+1.40%) |
Dec 19, 2019 | 14.73 | 14.87 | 14.62 | 14.77 | 94,398 | +0.04(+0.24%) |
Dec 18, 2019 | 14.74 | 14.80 | 14.58 | 14.73 | 141,230 | +0.01(+0.09%) |
Dec 17, 2019 | 14.68 | 14.82 | 14.61 | 14.72 | 80,207 | -0.05(-0.34%) |
Dec 16, 2019 | 14.69 | 14.88 | 14.55 | 14.77 | 91,874 | +0.02(+0.12%) |
Dec 13, 2019 | 14.82 | 15.02 | 14.52 | 14.75 | 93,705 | -0.11(-0.73%) |
Dec 12, 2019 | 14.95 | 15.18 | 14.79 | 14.86 | 61,800 | -0.12(-0.78%) |
Dec 11, 2019 | 14.90 | 15.02 | 14.74 | 14.98 | 98,380 | +0.07(+0.48%) |
Dec 10, 2019 | 14.97 | 15.21 | 14.81 | 14.91 | 88,445 | -0.03(-0.18%) |
Dec 09, 2019 | 15.00 | 15.04 | 14.80 | 14.93 | 47,329 | -0.05(-0.30%) |
Dec 06, 2019 | 14.94 | 15.09 | 14.86 | 14.98 | 54,227 | -0.00(-0.03%) |
Dec 05, 2019 | 14.86 | 15.05 | 14.83 | 14.98 | 60,280 | +0.08(+0.51%) |
Dec 04, 2019 | 14.87 | 15.07 | 14.83 | 14.91 | 58,309 | +0.05(+0.36%) |
Dec 03, 2019 | 14.90 | 15.05 | 14.78 | 14.85 | 80,509 | -0.10(-0.66%) |