Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.32 | 14.60 | 14.05 | 14.40 | 1,273,590 | -0.45(-3.04%) |
Feb 27, 2020 | 15.41 | 15.41 | 14.77 | 14.85 | 331,319 | -0.71(-4.58%) |
Feb 26, 2020 | 15.65 | 15.88 | 15.57 | 15.57 | 128,927 | -0.10(-0.61%) |
Feb 25, 2020 | 16.13 | 16.13 | 15.54 | 15.66 | 176,649 | -0.45(-2.80%) |
Feb 24, 2020 | 16.16 | 16.20 | 16.00 | 16.11 | 155,884 | -0.26(-1.59%) |
Feb 21, 2020 | 16.51 | 16.51 | 16.29 | 16.37 | 162,950 | -0.13(-0.77%) |
Feb 20, 2020 | 16.42 | 16.50 | 16.37 | 16.50 | 100,826 | +0.12(+0.74%) |
Feb 19, 2020 | 16.43 | 16.44 | 16.38 | 16.38 | 152,174 | +0.01(+0.04%) |
Feb 18, 2020 | 16.31 | 16.38 | 16.25 | 16.37 | 160,766 | +0.06(+0.35%) |
Feb 14, 2020 | 16.25 | 16.32 | 16.22 | 16.32 | 69,768 | +0.04(+0.23%) |
Feb 13, 2020 | 16.15 | 16.29 | 16.15 | 16.28 | 168,767 | +0.11(+0.71%) |
Feb 12, 2020 | 16.09 | 16.20 | 16.08 | 16.16 | 93,411 | +0.15(+0.91%) |
Feb 11, 2020 | 16.06 | 16.09 | 16.01 | 16.02 | 115,284 | -0.04(-0.28%) |
Feb 10, 2020 | 16.11 | 16.11 | 16.02 | 16.06 | 105,422 | -0.01(-0.04%) |
Feb 07, 2020 | 16.14 | 16.14 | 16.07 | 16.07 | 58,140 | -0.06(-0.39%) |
Feb 06, 2020 | 16.06 | 16.18 | 16.06 | 16.13 | 124,085 | +0.08(+0.48%) |
Feb 05, 2020 | 15.97 | 16.07 | 15.97 | 16.06 | 69,144 | +0.13(+0.80%) |
Feb 04, 2020 | 15.95 | 15.97 | 15.85 | 15.93 | 98,794 | +0.06(+0.36%) |
Feb 03, 2020 | 15.81 | 15.92 | 15.81 | 15.87 | 116,848 | +0.06(+0.40%) |
Jan 31, 2020 | 15.85 | 15.90 | 15.76 | 15.81 | 145,036 | -0.06(-0.36%) |
Jan 30, 2020 | 15.88 | 15.88 | 15.80 | 15.87 | 79,143 | -0.01(-0.08%) |
Jan 29, 2020 | 15.78 | 15.88 | 15.78 | 15.88 | 95,212 | +0.13(+0.80%) |
Jan 28, 2020 | 15.67 | 15.78 | 15.67 | 15.75 | 45,597 | +0.12(+0.74%) |
Jan 27, 2020 | 15.64 | 15.66 | 15.59 | 15.64 | 82,018 | -0.09(-0.57%) |
Jan 24, 2020 | 15.86 | 15.86 | 15.66 | 15.73 | 85,482 | -0.08(-0.52%) |
Jan 23, 2020 | 15.76 | 15.81 | 15.74 | 15.81 | 137,378 | +0.03(+0.20%) |
Jan 22, 2020 | 15.80 | 15.83 | 15.74 | 15.78 | 90,020 | +0.03(+0.20%) |
Jan 21, 2020 | 15.73 | 15.77 | 15.69 | 15.74 | 96,921 | +0.04(+0.24%) |
Jan 17, 2020 | 15.71 | 15.72 | 15.66 | 15.71 | 52,012 | +0.02(+0.14%) |
Jan 16, 2020 | 15.66 | 15.70 | 15.66 | 15.68 | 151,928 | +0.08(+0.48%) |
Jan 15, 2020 | 15.59 | 15.68 | 15.59 | 15.61 | 67,241 | +0.02(+0.15%) |
Jan 14, 2020 | 15.53 | 15.59 | 15.53 | 15.59 | 59,666 | +0.05(+0.31%) |
Jan 13, 2020 | 15.48 | 15.54 | 15.47 | 15.54 | 69,372 | +0.08(+0.55%) |
Jan 10, 2020 | 15.37 | 15.45 | 15.37 | 15.45 | 94,596 | +0.08(+0.54%) |
Jan 09, 2020 | 15.38 | 15.43 | 15.35 | 15.37 | 75,907 | +0.04(+0.29%) |
Jan 08, 2020 | 15.39 | 15.40 | 15.32 | 15.32 | 71,960 | -0.03(-0.21%) |
Jan 07, 2020 | 15.33 | 15.39 | 15.27 | 15.36 | 164,627 | +0.03(+0.17%) |
Jan 06, 2020 | 15.26 | 15.36 | 15.26 | 15.33 | 66,297 | +0.03(+0.21%) |
Jan 03, 2020 | 15.24 | 15.34 | 15.24 | 15.30 | 136,237 | +0.04(+0.29%) |
Jan 02, 2020 | 15.28 | 15.29 | 15.17 | 15.25 | 190,862 | -0.01(-0.04%) |
Dec 31, 2019 | 15.27 | 15.36 | 15.26 | 15.26 | 68,511 | -0.01(-0.04%) |
Dec 30, 2019 | 15.46 | 15.46 | 15.26 | 15.27 | 77,961 | -0.15(-0.95%) |
Dec 27, 2019 | 15.40 | 15.43 | 15.36 | 15.41 | 54,190 | +0.04(+0.24%) |
Dec 26, 2019 | 15.31 | 15.38 | 15.31 | 15.38 | 58,562 | +0.09(+0.61%) |
Dec 24, 2019 | 15.23 | 15.28 | 15.20 | 15.28 | 53,545 | +0.07(+0.44%) |
Dec 23, 2019 | 15.25 | 15.25 | 15.20 | 15.22 | 198,501 | -0.01(-0.04%) |
Dec 20, 2019 | 15.18 | 15.27 | 15.17 | 15.22 | 80,801 | +0.04(+0.24%) |
Dec 19, 2019 | 15.12 | 15.22 | 15.12 | 15.18 | 40,241 | +0.06(+0.40%) |
Dec 18, 2019 | 15.12 | 15.14 | 15.06 | 15.12 | 70,545 | +0.02(+0.14%) |
Dec 17, 2019 | 14.94 | 15.12 | 14.93 | 15.10 | 41,286 | +0.17(+1.11%) |
Dec 16, 2019 | 14.98 | 15.00 | 14.92 | 14.94 | 89,670 | +0.02(+0.12%) |
Dec 13, 2019 | 14.84 | 14.92 | 14.84 | 14.92 | 23,224 | +0.07(+0.47%) |
Dec 12, 2019 | 14.82 | 14.92 | 14.82 | 14.85 | 48,750 | +0.01(+0.09%) |
Dec 11, 2019 | 14.84 | 14.86 | 14.82 | 14.84 | 93,931 | -0.03(-0.22%) |
Dec 10, 2019 | 14.91 | 14.92 | 14.86 | 14.87 | 45,921 | -0.07(-0.50%) |
Dec 09, 2019 | 14.92 | 14.96 | 14.92 | 14.94 | 23,074 | +0.03(+0.21%) |
Dec 06, 2019 | 14.84 | 14.92 | 14.84 | 14.91 | 32,417 | +0.12(+0.80%) |
Dec 05, 2019 | 14.85 | 14.85 | 14.78 | 14.79 | 21,392 | -0.04(-0.25%) |
Dec 04, 2019 | 14.80 | 14.85 | 14.80 | 14.83 | 65,881 | +0.04(+0.25%) |
Dec 03, 2019 | 14.76 | 14.79 | 14.73 | 14.79 | 45,756 | -0.01(-0.04%) |