Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.58 | 15.09 | 14.53 | 14.54 | 61,026 | -0.27(-1.82%) |
Feb 27, 2020 | 14.90 | 15.08 | 14.55 | 14.81 | 31,157 | -0.39(-2.54%) |
Feb 26, 2020 | 15.15 | 15.25 | 15.10 | 15.20 | 19,698 | +0.10(+0.67%) |
Feb 25, 2020 | 15.06 | 15.10 | 14.95 | 15.10 | 16,186 | +0.00(+0.00%) |
Feb 24, 2020 | 15.05 | 15.25 | 15.01 | 15.10 | 10,995 | -0.03(-0.19%) |
Feb 21, 2020 | 15.30 | 15.30 | 15.13 | 15.13 | 4,690 | +0.00(+0.02%) |
Feb 20, 2020 | 15.08 | 15.20 | 14.99 | 15.12 | 4,537 | +0.10(+0.68%) |
Feb 19, 2020 | 15.02 | 15.10 | 15.02 | 15.02 | 7,558 | +0.02(+0.16%) |
Feb 18, 2020 | 14.97 | 15.10 | 14.97 | 15.00 | 7,527 | +0.10(+0.65%) |
Feb 14, 2020 | 14.90 | 14.94 | 14.90 | 14.90 | 2,084 | -0.03(-0.22%) |
Feb 13, 2020 | 14.91 | 14.94 | 14.90 | 14.94 | 9,471 | +0.04(+0.26%) |
Feb 12, 2020 | 14.92 | 14.96 | 14.90 | 14.90 | 13,929 | -0.02(-0.14%) |
Feb 11, 2020 | 14.91 | 14.92 | 14.90 | 14.92 | 4,914 | +0.03(+0.21%) |
Feb 10, 2020 | 14.94 | 14.94 | 14.89 | 14.89 | 17,339 | -0.05(-0.35%) |
Feb 07, 2020 | 14.89 | 14.95 | 14.89 | 14.94 | 5,038 | +0.08(+0.51%) |
Feb 06, 2020 | 14.92 | 14.92 | 14.85 | 14.86 | 9,600 | +0.03(+0.19%) |
Feb 05, 2020 | 14.85 | 14.92 | 14.82 | 14.83 | 16,684 | -0.10(-0.66%) |
Feb 04, 2020 | 14.85 | 14.95 | 14.84 | 14.93 | 6,719 | +0.08(+0.55%) |
Feb 03, 2020 | 14.82 | 14.89 | 14.79 | 14.85 | 5,534 | +0.07(+0.45%) |
Jan 31, 2020 | 14.83 | 14.95 | 14.75 | 14.78 | 14,245 | -0.05(-0.34%) |
Jan 30, 2020 | 14.76 | 14.83 | 14.76 | 14.83 | 1,355 | +0.03(+0.21%) |
Jan 29, 2020 | 14.78 | 14.82 | 14.78 | 14.80 | 4,139 | -0.05(-0.31%) |
Jan 28, 2020 | 14.73 | 14.86 | 14.71 | 14.85 | 19,208 | +0.13(+0.89%) |
Jan 27, 2020 | 14.67 | 14.73 | 14.63 | 14.72 | 29,416 | +0.01(+0.08%) |
Jan 24, 2020 | 14.85 | 14.85 | 14.71 | 14.71 | 14,708 | -0.13(-0.90%) |
Jan 23, 2020 | 14.85 | 14.85 | 14.80 | 14.84 | 12,791 | +0.02(+0.11%) |
Jan 22, 2020 | 14.96 | 14.96 | 14.82 | 14.82 | 24,855 | -0.17(-1.12%) |
Jan 21, 2020 | 14.89 | 15.03 | 14.86 | 14.99 | 45,114 | +0.12(+0.84%) |
Jan 17, 2020 | 14.83 | 14.88 | 14.82 | 14.87 | 18,385 | +0.04(+0.27%) |
Jan 16, 2020 | 14.76 | 14.83 | 14.75 | 14.83 | 10,218 | +0.06(+0.43%) |
Jan 15, 2020 | 14.78 | 14.78 | 14.76 | 14.76 | 3,673 | +0.01(+0.10%) |
Jan 14, 2020 | 14.80 | 14.80 | 14.73 | 14.75 | 5,090 | -0.04(-0.29%) |
Jan 13, 2020 | 14.75 | 14.81 | 14.75 | 14.79 | 7,504 | +0.06(+0.39%) |
Jan 10, 2020 | 14.78 | 14.78 | 14.65 | 14.73 | 8,754 | +0.06(+0.38%) |
Jan 09, 2020 | 14.69 | 14.80 | 14.68 | 14.68 | 18,691 | +0.04(+0.24%) |
Jan 08, 2020 | 14.69 | 14.73 | 14.63 | 14.64 | 10,068 | -0.09(-0.61%) |
Jan 07, 2020 | 14.73 | 14.75 | 14.66 | 14.73 | 11,274 | +0.04(+0.26%) |
Jan 06, 2020 | 14.72 | 14.72 | 14.65 | 14.69 | 5,669 | +0.02(+0.12%) |
Jan 03, 2020 | 14.63 | 14.71 | 14.62 | 14.68 | 14,708 | +0.01(+0.07%) |
Jan 02, 2020 | 14.69 | 14.72 | 14.65 | 14.67 | 8,417 | -0.01(-0.05%) |
Dec 31, 2019 | 14.69 | 14.69 | 14.64 | 14.67 | 4,552 | +0.02(+0.12%) |
Dec 30, 2019 | 14.74 | 14.74 | 14.62 | 14.66 | 3,729 | +0.03(+0.23%) |
Dec 27, 2019 | 14.54 | 14.65 | 14.51 | 14.62 | 17,648 | +0.08(+0.55%) |
Dec 26, 2019 | 14.53 | 14.60 | 14.45 | 14.54 | 14,464 | +0.04(+0.29%) |
Dec 24, 2019 | 14.57 | 14.61 | 14.45 | 14.50 | 15,354 | +0.03(+0.18%) |
Dec 23, 2019 | 14.45 | 14.58 | 14.44 | 14.48 | 20,578 | +0.07(+0.51%) |
Dec 20, 2019 | 14.41 | 14.47 | 14.40 | 14.40 | 14,119 | -0.02(-0.16%) |
Dec 19, 2019 | 14.49 | 14.69 | 14.43 | 14.43 | 46,779 | -0.07(-0.51%) |
Dec 18, 2019 | 14.45 | 14.51 | 14.45 | 14.50 | 6,237 | +0.02(+0.17%) |
Dec 17, 2019 | 14.46 | 14.51 | 14.45 | 14.47 | 16,402 | +0.00(+0.02%) |
Dec 16, 2019 | 14.44 | 14.51 | 14.44 | 14.47 | 10,398 | +0.00(+0.02%) |
Dec 13, 2019 | 14.49 | 14.49 | 14.45 | 14.47 | 2,117 | -0.03(-0.17%) |
Dec 12, 2019 | 14.42 | 14.51 | 14.41 | 14.49 | 25,250 | +0.07(+0.47%) |
Dec 11, 2019 | 14.39 | 14.43 | 14.39 | 14.43 | 5,873 | +0.03(+0.24%) |
Dec 10, 2019 | 14.35 | 14.39 | 14.35 | 14.39 | 13,677 | +0.03(+0.22%) |
Dec 09, 2019 | 14.33 | 14.39 | 14.31 | 14.36 | 13,021 | +0.03(+0.20%) |
Dec 06, 2019 | 14.29 | 14.38 | 14.29 | 14.33 | 4,235 | +0.02(+0.16%) |
Dec 05, 2019 | 14.26 | 14.39 | 14.26 | 14.31 | 9,253 | -0.06(-0.39%) |
Dec 04, 2019 | 14.28 | 14.36 | 14.27 | 14.36 | 6,090 | +0.06(+0.45%) |
Dec 03, 2019 | 14.26 | 14.34 | 14.22 | 14.30 | 29,942 | +0.04(+0.26%) |