Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.86 | 15.87 | 15.29 | 15.42 | 252,900 | -0.57(-3.56%) |
Feb 27, 2020 | 16.16 | 16.21 | 15.99 | 15.99 | 180,491 | +0.00(+0.00%) |
Feb 26, 2020 | 15.98 | 16.12 | 15.89 | 15.99 | 49,929 | +0.06(+0.38%) |
Feb 25, 2020 | 16.11 | 16.19 | 15.90 | 15.93 | 124,064 | -0.29(-1.77%) |
Feb 24, 2020 | 16.45 | 16.45 | 16.13 | 16.22 | 187,712 | +0.15(+0.96%) |
Feb 21, 2020 | 16.04 | 16.12 | 16.01 | 16.06 | 145,600 | +0.24(+1.54%) |
Feb 20, 2020 | 15.83 | 15.89 | 15.79 | 15.82 | 41,267 | +0.05(+0.32%) |
Feb 19, 2020 | 15.69 | 15.77 | 15.66 | 15.77 | 61,171 | +0.11(+0.70%) |
Feb 18, 2020 | 15.57 | 15.68 | 15.53 | 15.66 | 45,382 | +0.20(+1.29%) |
Feb 14, 2020 | 15.45 | 15.48 | 15.44 | 15.46 | 38,000 | +0.05(+0.36%) |
Feb 13, 2020 | 15.39 | 15.42 | 15.37 | 15.41 | 24,171 | +0.09(+0.56%) |
Feb 12, 2020 | 15.30 | 15.34 | 15.29 | 15.32 | 42,101 | -0.01(-0.07%) |
Feb 11, 2020 | 15.37 | 15.38 | 15.29 | 15.33 | 28,038 | -0.06(-0.39%) |
Feb 10, 2020 | 15.39 | 15.41 | 15.37 | 15.39 | 73,515 | +0.04(+0.26%) |
Feb 07, 2020 | 15.35 | 15.39 | 15.30 | 15.35 | 43,700 | +0.04(+0.26%) |
Feb 06, 2020 | 15.30 | 15.31 | 15.27 | 15.31 | 29,911 | +0.09(+0.59%) |
Feb 05, 2020 | 15.19 | 15.24 | 15.17 | 15.22 | 16,231 | +0.02(+0.13%) |
Feb 04, 2020 | 15.26 | 15.26 | 15.14 | 15.20 | 47,984 | -0.21(-1.36%) |
Feb 03, 2020 | 15.44 | 15.44 | 15.36 | 15.41 | 53,834 | -0.11(-0.71%) |
Jan 31, 2020 | 15.45 | 15.54 | 15.45 | 15.52 | 104,100 | +0.11(+0.71%) |
Jan 30, 2020 | 15.44 | 15.50 | 15.41 | 15.41 | 56,129 | +0.00(+0.00%) |
Jan 29, 2020 | 15.34 | 15.41 | 15.34 | 15.41 | 25,231 | +0.08(+0.52%) |
Jan 28, 2020 | 15.41 | 15.42 | 15.32 | 15.33 | 37,687 | -0.15(-0.97%) |
Jan 27, 2020 | 15.50 | 15.50 | 15.41 | 15.48 | 78,578 | +0.11(+0.72%) |
Jan 24, 2020 | 15.25 | 15.40 | 15.25 | 15.37 | 41,400 | +0.09(+0.59%) |
Jan 23, 2020 | 15.22 | 15.31 | 15.22 | 15.28 | 31,410 | +0.04(+0.26%) |
Jan 22, 2020 | 15.22 | 15.25 | 15.20 | 15.24 | 33,228 | +0.00(+0.00%) |
Jan 21, 2020 | 15.13 | 15.24 | 15.12 | 15.24 | 48,005 | +0.02(+0.13%) |
Jan 17, 2020 | 15.22 | 15.27 | 15.19 | 15.22 | 80,600 | +0.02(+0.13%) |
Jan 16, 2020 | 15.16 | 15.20 | 15.15 | 15.20 | 17,936 | -0.01(-0.08%) |
Jan 15, 2020 | 15.19 | 15.23 | 15.15 | 15.21 | 41,239 | +0.08(+0.54%) |
Jan 14, 2020 | 15.11 | 15.13 | 15.07 | 15.13 | 43,079 | -0.02(-0.10%) |
Jan 13, 2020 | 15.19 | 15.21 | 15.13 | 15.15 | 37,867 | -0.11(-0.70%) |
Jan 10, 2020 | 15.18 | 15.27 | 15.18 | 15.25 | 35,400 | +0.09(+0.60%) |
Jan 09, 2020 | 15.17 | 15.19 | 15.12 | 15.16 | 38,590 | -0.10(-0.66%) |
Jan 08, 2020 | 15.43 | 15.43 | 15.18 | 15.26 | 35,645 | -0.11(-0.72%) |
Jan 07, 2020 | 15.33 | 15.39 | 15.32 | 15.37 | 53,479 | +0.07(+0.46%) |
Jan 06, 2020 | 15.41 | 15.41 | 15.27 | 15.30 | 73,446 | +0.16(+1.06%) |
Jan 03, 2020 | 15.14 | 15.20 | 15.10 | 15.14 | 119,200 | +0.20(+1.34%) |
Jan 02, 2020 | 14.93 | 14.97 | 14.89 | 14.94 | 47,884 | +0.09(+0.61%) |
Dec 31, 2019 | 14.89 | 14.90 | 14.84 | 14.85 | 111,600 | +0.04(+0.27%) |
Dec 30, 2019 | 14.79 | 14.83 | 14.79 | 14.81 | 112,721 | +0.04(+0.30%) |
Dec 27, 2019 | 14.76 | 14.82 | 14.76 | 14.77 | 42,300 | -0.01(-0.10%) |
Dec 26, 2019 | 14.73 | 14.79 | 14.73 | 14.78 | 51,304 | +0.11(+0.75%) |
Dec 24, 2019 | 14.59 | 14.67 | 14.59 | 14.67 | 54,700 | +0.14(+0.96%) |
Dec 23, 2019 | 14.50 | 14.53 | 14.49 | 14.53 | 46,989 | +0.08(+0.55%) |
Dec 20, 2019 | 14.47 | 14.48 | 14.43 | 14.45 | 65,500 | -0.01(-0.07%) |
Dec 19, 2019 | 14.44 | 14.49 | 14.42 | 14.46 | 27,550 | +0.02(+0.14%) |
Dec 18, 2019 | 14.41 | 14.45 | 14.41 | 14.44 | 55,142 | +0.01(+0.07%) |
Dec 17, 2019 | 14.44 | 14.45 | 14.42 | 14.43 | 18,683 | +0.00(+0.00%) |
Dec 16, 2019 | 14.46 | 14.47 | 14.41 | 14.43 | 31,286 | +0.00(+0.00%) |
Dec 13, 2019 | 14.39 | 14.45 | 14.34 | 14.43 | 101,600 | +0.05(+0.38%) |
Dec 12, 2019 | 14.51 | 14.52 | 14.33 | 14.38 | 76,339 | -0.04(-0.31%) |
Dec 11, 2019 | 14.34 | 14.46 | 14.34 | 14.42 | 50,784 | +0.10(+0.70%) |
Dec 10, 2019 | 14.35 | 14.35 | 14.30 | 14.32 | 74,094 | +0.04(+0.28%) |
Dec 09, 2019 | 14.32 | 14.32 | 14.27 | 14.28 | 20,211 | +0.00(+0.00%) |
Dec 06, 2019 | 14.31 | 14.31 | 14.27 | 14.28 | 37,000 | -0.16(-1.11%) |
Dec 05, 2019 | 14.44 | 14.47 | 14.42 | 14.44 | 84,128 | +0.01(+0.07%) |
Dec 04, 2019 | 14.44 | 14.45 | 14.40 | 14.43 | 22,279 | -0.03(-0.21%) |
Dec 03, 2019 | 14.43 | 14.49 | 14.42 | 14.46 | 52,040 | +0.15(+1.05%) |