Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.78 | 14.38 | 13.77 | 14.35 | 8,714 | +0.23(+1.66%) |
Feb 27, 2020 | 14.38 | 14.70 | 13.94 | 14.12 | 21,420 | -0.34(-2.33%) |
Feb 26, 2020 | 14.47 | 14.75 | 14.33 | 14.45 | 18,892 | +0.04(+0.27%) |
Feb 25, 2020 | 15.07 | 15.07 | 14.38 | 14.41 | 5,458 | -0.55(-3.68%) |
Feb 24, 2020 | 15.28 | 15.28 | 14.84 | 14.96 | 8,793 | -0.65(-4.19%) |
Feb 21, 2020 | 15.64 | 15.66 | 15.55 | 15.62 | 2,504 | -0.18(-1.16%) |
Feb 20, 2020 | 15.87 | 15.87 | 15.58 | 15.80 | 4,435 | -0.14(-0.88%) |
Feb 19, 2020 | 15.97 | 16.01 | 15.87 | 15.94 | 7,912 | +0.05(+0.33%) |
Feb 18, 2020 | 15.94 | 15.94 | 15.81 | 15.89 | 5,106 | -0.05(-0.31%) |
Feb 14, 2020 | 15.94 | 15.97 | 15.87 | 15.94 | 6,711 | +0.07(+0.42%) |
Feb 13, 2020 | 15.89 | 15.98 | 15.87 | 15.87 | 4,537 | -0.13(-0.84%) |
Feb 12, 2020 | 15.82 | 16.01 | 15.80 | 16.01 | 2,040 | +0.25(+1.62%) |
Feb 11, 2020 | 15.86 | 15.86 | 15.74 | 15.75 | 7,263 | +0.07(+0.45%) |
Feb 10, 2020 | 15.29 | 15.68 | 15.29 | 15.68 | 8,890 | +0.40(+2.59%) |
Feb 07, 2020 | 15.31 | 15.37 | 15.28 | 15.29 | 1,001 | -0.22(-1.39%) |
Feb 06, 2020 | 15.52 | 15.52 | 15.35 | 15.50 | 5,950 | +0.03(+0.19%) |
Feb 05, 2020 | 15.49 | 15.56 | 15.47 | 15.47 | 10,565 | +0.20(+1.28%) |
Feb 04, 2020 | 15.09 | 15.32 | 15.09 | 15.28 | 2,353 | +0.46(+3.10%) |
Feb 03, 2020 | 14.75 | 14.85 | 14.75 | 14.82 | 3,512 | +0.32(+2.20%) |
Jan 31, 2020 | 14.70 | 14.70 | 14.50 | 14.50 | 5,108 | -0.30(-2.03%) |
Jan 30, 2020 | 15.02 | 15.02 | 14.77 | 14.80 | 1,595 | -0.34(-2.25%) |
Jan 29, 2020 | 15.20 | 15.29 | 15.13 | 15.14 | 16,740 | +0.07(+0.47%) |
Jan 28, 2020 | 15.04 | 15.14 | 15.04 | 15.07 | 4,348 | +0.13(+0.85%) |
Jan 27, 2020 | 14.82 | 14.96 | 14.76 | 14.94 | 16,305 | -0.23(-1.52%) |
Jan 24, 2020 | 15.47 | 15.50 | 15.13 | 15.18 | 4,307 | -0.25(-1.61%) |
Jan 23, 2020 | 15.63 | 15.63 | 15.42 | 15.42 | 1,259 | -0.26(-1.68%) |
Jan 22, 2020 | 15.79 | 15.82 | 15.68 | 15.69 | 12,493 | -0.12(-0.73%) |
Jan 21, 2020 | 16.15 | 16.17 | 15.79 | 15.80 | 5,934 | -0.45(-2.79%) |
Jan 17, 2020 | 16.42 | 16.42 | 16.21 | 16.26 | 5,809 | -0.07(-0.40%) |
Jan 16, 2020 | 16.27 | 16.32 | 16.22 | 16.32 | 11,913 | +0.22(+1.37%) |
Jan 15, 2020 | 16.02 | 16.19 | 16.02 | 16.10 | 2,934 | +0.11(+0.71%) |
Jan 14, 2020 | 15.68 | 16.07 | 15.68 | 15.99 | 6,431 | +0.31(+1.97%) |
Jan 13, 2020 | 16.14 | 16.14 | 15.56 | 15.68 | 17,631 | -0.30(-1.89%) |
Jan 10, 2020 | 16.02 | 16.23 | 15.98 | 15.98 | 25,042 | +0.18(+1.14%) |
Jan 09, 2020 | 15.82 | 15.89 | 15.77 | 15.80 | 5,069 | +0.11(+0.70%) |
Jan 08, 2020 | 15.66 | 15.71 | 15.59 | 15.69 | 2,794 | +0.15(+0.99%) |
Jan 07, 2020 | 15.45 | 15.58 | 15.45 | 15.54 | 1,518 | +0.13(+0.84%) |
Jan 06, 2020 | 15.32 | 15.41 | 15.22 | 15.41 | 7,330 | +0.01(+0.07%) |
Jan 03, 2020 | 15.37 | 15.55 | 15.32 | 15.40 | 3,706 | -0.11(-0.74%) |
Jan 02, 2020 | 15.69 | 15.69 | 15.43 | 15.51 | 5,917 | -0.07(-0.45%) |
Dec 31, 2019 | 15.62 | 15.65 | 15.57 | 15.58 | 3,806 | +0.05(+0.32%) |
Dec 30, 2019 | 15.85 | 15.85 | 15.46 | 15.53 | 7,036 | -0.33(-2.07%) |
Dec 27, 2019 | 15.97 | 15.97 | 15.86 | 15.86 | 7,111 | -0.16(-1.01%) |
Dec 26, 2019 | 16.14 | 16.14 | 15.99 | 16.02 | 5,158 | -0.31(-1.89%) |
Dec 24, 2019 | 16.15 | 16.33 | 16.15 | 16.33 | 4,006 | +0.17(+1.04%) |
Dec 23, 2019 | 16.02 | 16.22 | 15.94 | 16.17 | 2,745 | +0.19(+1.16%) |
Dec 20, 2019 | 16.00 | 16.03 | 15.92 | 15.98 | 11,118 | -0.12(-0.72%) |
Dec 19, 2019 | 16.07 | 16.11 | 15.97 | 16.10 | 13,896 | +0.05(+0.33%) |
Dec 18, 2019 | 16.17 | 16.17 | 16.00 | 16.04 | 7,984 | -0.11(-0.68%) |
Dec 17, 2019 | 16.34 | 16.34 | 16.15 | 16.15 | 5,402 | -0.13(-0.78%) |
Dec 16, 2019 | 16.14 | 16.30 | 16.11 | 16.28 | 15,015 | +0.10(+0.63%) |
Dec 13, 2019 | 16.13 | 16.30 | 16.09 | 16.18 | 18,731 | +0.26(+1.62%) |
Dec 12, 2019 | 15.86 | 15.98 | 15.83 | 15.92 | 10,064 | +0.10(+0.62%) |
Dec 11, 2019 | 16.13 | 16.13 | 15.81 | 15.82 | 14,863 | -0.24(-1.50%) |
Dec 10, 2019 | 15.86 | 16.08 | 15.82 | 16.06 | 4,455 | +0.22(+1.36%) |
Dec 09, 2019 | 16.30 | 16.31 | 15.85 | 15.85 | 16,261 | -0.34(-2.10%) |
Dec 06, 2019 | 16.15 | 16.24 | 16.07 | 16.19 | 26,644 | +0.24(+1.48%) |
Dec 05, 2019 | 15.87 | 16.02 | 15.87 | 15.95 | 5,268 | -0.05(-0.30%) |
Dec 04, 2019 | 16.02 | 16.02 | 15.89 | 16.00 | 5,420 | -0.00(-0.03%) |
Dec 03, 2019 | 15.69 | 16.07 | 15.69 | 16.00 | 20,540 | +0.66(+4.32%) |