Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.02 | 13.41 | 12.66 | 13.27 | 272,968 | -0.16(-1.19%) |
Feb 27, 2020 | 13.53 | 13.81 | 13.31 | 13.43 | 235,710 | -0.59(-4.23%) |
Feb 26, 2020 | 14.55 | 14.55 | 14.00 | 14.02 | 13,544 | -0.27(-1.91%) |
Feb 25, 2020 | 14.80 | 14.80 | 14.26 | 14.29 | 86,223 | -0.53(-3.55%) |
Feb 24, 2020 | 15.09 | 15.09 | 14.68 | 14.82 | 16,982 | -0.38(-2.53%) |
Feb 21, 2020 | 15.22 | 15.25 | 15.18 | 15.20 | 7,772 | -0.16(-1.04%) |
Feb 20, 2020 | 15.58 | 15.58 | 15.34 | 15.36 | 12,798 | +0.06(+0.41%) |
Feb 19, 2020 | 15.39 | 15.39 | 15.18 | 15.30 | 17,814 | +0.12(+0.79%) |
Feb 18, 2020 | 15.12 | 15.20 | 15.12 | 15.18 | 20,248 | -0.02(-0.15%) |
Feb 14, 2020 | 15.39 | 15.39 | 15.11 | 15.20 | 10,539 | +0.16(+1.06%) |
Feb 13, 2020 | 15.14 | 15.28 | 14.98 | 15.04 | 64,219 | -0.13(-0.83%) |
Feb 12, 2020 | 15.20 | 15.20 | 15.12 | 15.17 | 15,976 | +0.15(+1.01%) |
Feb 11, 2020 | 14.91 | 15.06 | 14.91 | 15.02 | 7,529 | +0.11(+0.75%) |
Feb 10, 2020 | 15.00 | 15.04 | 14.91 | 14.91 | 13,430 | -0.13(-0.88%) |
Feb 07, 2020 | 14.96 | 15.14 | 14.96 | 15.04 | 5,479 | -0.11(-0.74%) |
Feb 06, 2020 | 15.33 | 15.33 | 15.14 | 15.15 | 22,433 | -0.14(-0.89%) |
Feb 05, 2020 | 15.24 | 15.34 | 15.24 | 15.29 | 5,123 | +0.20(+1.32%) |
Feb 04, 2020 | 15.15 | 15.25 | 15.09 | 15.09 | 6,141 | +0.13(+0.87%) |
Feb 03, 2020 | 14.95 | 15.01 | 14.93 | 14.96 | 8,122 | +0.01(+0.09%) |
Jan 31, 2020 | 14.97 | 14.97 | 14.88 | 14.95 | 8,419 | -0.22(-1.43%) |
Jan 30, 2020 | 15.07 | 15.16 | 14.99 | 15.16 | 32,118 | -0.04(-0.24%) |
Jan 29, 2020 | 15.27 | 15.30 | 15.20 | 15.20 | 23,561 | -0.07(-0.48%) |
Jan 28, 2020 | 15.22 | 15.29 | 15.18 | 15.27 | 14,623 | +0.12(+0.82%) |
Jan 27, 2020 | 15.11 | 15.27 | 15.00 | 15.15 | 58,745 | -0.22(-1.43%) |
Jan 24, 2020 | 15.55 | 15.55 | 15.32 | 15.37 | 20,713 | -0.17(-1.11%) |
Jan 23, 2020 | 15.41 | 15.57 | 15.35 | 15.54 | 313,755 | +0.03(+0.19%) |
Jan 22, 2020 | 15.75 | 15.75 | 15.48 | 15.51 | 12,245 | -0.17(-1.10%) |
Jan 21, 2020 | 15.96 | 15.98 | 15.68 | 15.68 | 10,926 | -0.27(-1.67%) |
Jan 17, 2020 | 15.94 | 15.99 | 15.92 | 15.95 | 13,630 | -0.02(-0.14%) |
Jan 16, 2020 | 15.87 | 16.03 | 15.87 | 15.97 | 15,485 | +0.10(+0.60%) |
Jan 15, 2020 | 15.86 | 15.91 | 15.84 | 15.88 | 19,496 | +0.01(+0.08%) |
Jan 14, 2020 | 15.76 | 15.88 | 15.76 | 15.86 | 24,968 | +0.09(+0.55%) |
Jan 13, 2020 | 15.62 | 15.80 | 15.57 | 15.78 | 8,298 | +0.16(+1.02%) |
Jan 10, 2020 | 15.63 | 15.68 | 15.62 | 15.62 | 2,806 | -0.09(-0.56%) |
Jan 09, 2020 | 15.49 | 15.71 | 15.49 | 15.71 | 17,148 | +0.06(+0.40%) |
Jan 08, 2020 | 15.76 | 15.76 | 15.62 | 15.64 | 49,150 | -0.18(-1.11%) |
Jan 07, 2020 | 15.83 | 15.83 | 15.71 | 15.82 | 12,495 | -0.01(-0.09%) |
Jan 06, 2020 | 15.74 | 15.87 | 15.74 | 15.83 | 83,610 | +0.14(+0.91%) |
Jan 03, 2020 | 15.65 | 15.69 | 15.58 | 15.69 | 14,967 | +0.11(+0.72%) |
Jan 02, 2020 | 15.60 | 15.65 | 15.48 | 15.58 | 34,272 | +0.02(+0.14%) |
Dec 31, 2019 | 15.43 | 15.56 | 15.43 | 15.56 | 45,169 | +0.13(+0.83%) |
Dec 30, 2019 | 15.57 | 15.59 | 15.43 | 15.43 | 31,402 | -0.15(-0.94%) |
Dec 27, 2019 | 15.71 | 15.71 | 15.54 | 15.57 | 17,773 | -0.10(-0.61%) |
Dec 26, 2019 | 15.45 | 15.71 | 15.45 | 15.67 | 28,194 | +0.16(+1.01%) |
Dec 24, 2019 | 15.56 | 15.57 | 15.51 | 15.51 | 16,437 | -0.05(-0.31%) |
Dec 23, 2019 | 15.49 | 15.58 | 15.44 | 15.56 | 19,474 | +0.12(+0.75%) |
Dec 20, 2019 | 15.43 | 15.46 | 15.36 | 15.44 | 11,760 | +0.06(+0.39%) |
Dec 19, 2019 | 15.40 | 15.41 | 15.26 | 15.38 | 74,413 | +0.04(+0.24%) |
Dec 18, 2019 | 15.12 | 15.38 | 15.12 | 15.35 | 26,287 | +0.20(+1.30%) |
Dec 17, 2019 | 15.11 | 15.30 | 15.11 | 15.15 | 62,872 | +0.21(+1.38%) |
Dec 16, 2019 | 14.88 | 15.06 | 14.88 | 14.94 | 70,179 | +0.09(+0.60%) |
Dec 13, 2019 | 14.97 | 14.97 | 14.73 | 14.85 | 75,371 | -0.06(-0.40%) |
Dec 12, 2019 | 14.81 | 15.02 | 14.81 | 14.91 | 29,106 | +0.13(+0.91%) |
Dec 11, 2019 | 14.80 | 14.89 | 14.75 | 14.78 | 56,267 | +0.01(+0.10%) |
Dec 10, 2019 | 14.69 | 14.82 | 14.63 | 14.76 | 64,700 | +0.24(+1.65%) |
Dec 09, 2019 | 14.40 | 14.55 | 14.37 | 14.52 | 24,080 | +0.14(+0.99%) |
Dec 06, 2019 | 14.29 | 14.41 | 14.29 | 14.38 | 33,141 | +0.11(+0.76%) |
Dec 05, 2019 | 14.29 | 14.29 | 14.21 | 14.27 | 26,321 | +0.13(+0.93%) |
Dec 04, 2019 | 14.21 | 14.28 | 14.14 | 14.14 | 68,109 | -0.02(-0.11%) |
Dec 03, 2019 | 14.17 | 14.20 | 14.10 | 14.16 | 15,928 | -0.13(-0.89%) |