Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.33 | 13.53 | 13.05 | 13.44 | 198,787 | -0.30(-2.20%) |
Feb 27, 2020 | 14.09 | 14.24 | 13.74 | 13.74 | 118,106 | -0.57(-3.96%) |
Feb 26, 2020 | 14.22 | 14.33 | 14.09 | 14.31 | 123,741 | +0.18(+1.25%) |
Feb 25, 2020 | 14.86 | 14.90 | 14.04 | 14.13 | 137,550 | -0.73(-4.93%) |
Feb 24, 2020 | 15.02 | 15.11 | 14.87 | 14.87 | 54,809 | -0.55(-3.55%) |
Feb 21, 2020 | 15.66 | 15.66 | 15.36 | 15.42 | 67,949 | -0.22(-1.43%) |
Feb 20, 2020 | 15.60 | 15.72 | 15.41 | 15.64 | 74,636 | +0.04(+0.24%) |
Feb 19, 2020 | 15.71 | 15.79 | 15.60 | 15.60 | 44,607 | -0.10(-0.65%) |
Feb 18, 2020 | 15.84 | 15.88 | 15.55 | 15.70 | 36,461 | -0.20(-1.23%) |
Feb 14, 2020 | 16.08 | 16.17 | 15.83 | 15.90 | 68,703 | -0.27(-1.67%) |
Feb 13, 2020 | 15.98 | 16.17 | 15.96 | 16.17 | 107,729 | +0.15(+0.93%) |
Feb 12, 2020 | 15.99 | 16.08 | 15.80 | 16.02 | 103,516 | +0.12(+0.76%) |
Feb 11, 2020 | 15.85 | 15.98 | 15.80 | 15.90 | 98,847 | +0.06(+0.41%) |
Feb 10, 2020 | 15.68 | 15.91 | 15.61 | 15.83 | 37,170 | +0.04(+0.23%) |
Feb 07, 2020 | 15.80 | 15.87 | 15.66 | 15.80 | 65,149 | -0.11(-0.70%) |
Feb 06, 2020 | 16.04 | 16.04 | 15.75 | 15.91 | 82,213 | -0.02(-0.12%) |
Feb 05, 2020 | 15.89 | 16.04 | 15.87 | 15.93 | 101,460 | +0.13(+0.82%) |
Feb 04, 2020 | 15.56 | 15.91 | 15.56 | 15.80 | 97,411 | +0.30(+1.92%) |
Feb 03, 2020 | 15.46 | 15.67 | 15.41 | 15.50 | 116,727 | +0.18(+1.15%) |
Jan 31, 2020 | 15.64 | 15.64 | 15.28 | 15.32 | 120,069 | -0.44(-2.77%) |
Jan 30, 2020 | 15.40 | 15.89 | 15.40 | 15.76 | 92,315 | +0.22(+1.43%) |
Jan 29, 2020 | 16.18 | 16.18 | 15.32 | 15.54 | 142,565 | +0.44(+2.89%) |
Jan 28, 2020 | 14.99 | 15.16 | 14.83 | 15.10 | 256,076 | +0.06(+0.37%) |
Jan 27, 2020 | 15.04 | 15.17 | 14.94 | 15.04 | 62,411 | -0.16(-1.07%) |
Jan 24, 2020 | 15.47 | 15.47 | 15.04 | 15.21 | 71,934 | -0.25(-1.59%) |
Jan 23, 2020 | 15.45 | 15.50 | 15.36 | 15.45 | 113,874 | -0.11(-0.72%) |
Jan 22, 2020 | 15.64 | 15.64 | 15.50 | 15.56 | 55,494 | +0.00(+0.00%) |
Jan 21, 2020 | 15.57 | 15.67 | 15.53 | 15.56 | 107,186 | -0.14(-0.89%) |
Jan 17, 2020 | 15.87 | 15.87 | 15.67 | 15.70 | 57,181 | -0.06(-0.35%) |
Jan 16, 2020 | 15.59 | 15.81 | 15.55 | 15.76 | 77,595 | +0.26(+1.68%) |
Jan 15, 2020 | 15.53 | 15.61 | 15.40 | 15.50 | 62,372 | -0.08(-0.54%) |
Jan 14, 2020 | 15.57 | 15.73 | 15.52 | 15.58 | 77,612 | -0.06(-0.36%) |
Jan 13, 2020 | 15.62 | 15.87 | 15.55 | 15.64 | 53,641 | +0.01(+0.06%) |
Jan 10, 2020 | 15.76 | 15.77 | 15.55 | 15.63 | 79,364 | -0.20(-1.29%) |
Jan 09, 2020 | 15.93 | 15.98 | 15.74 | 15.83 | 110,279 | +0.09(+0.59%) |
Jan 08, 2020 | 15.67 | 15.86 | 15.67 | 15.74 | 89,115 | +0.07(+0.47%) |
Jan 07, 2020 | 15.79 | 15.84 | 15.64 | 15.67 | 53,771 | -0.17(-1.06%) |
Jan 06, 2020 | 15.93 | 15.93 | 15.59 | 15.83 | 87,839 | -0.05(-0.29%) |
Jan 03, 2020 | 15.82 | 15.96 | 15.71 | 15.88 | 97,240 | -0.13(-0.81%) |
Jan 02, 2020 | 16.16 | 16.16 | 15.87 | 16.01 | 90,804 | -0.15(-0.92%) |
Dec 31, 2019 | 16.17 | 16.26 | 16.13 | 16.16 | 90,886 | -0.05(-0.29%) |
Dec 30, 2019 | 16.20 | 16.27 | 16.07 | 16.20 | 58,144 | +0.10(+0.63%) |
Dec 27, 2019 | 16.12 | 16.17 | 16.00 | 16.10 | 83,564 | -0.02(-0.12%) |
Dec 26, 2019 | 16.13 | 16.19 | 16.08 | 16.12 | 32,098 | -0.01(-0.06%) |
Dec 24, 2019 | 16.07 | 16.20 | 16.05 | 16.13 | 45,120 | +0.06(+0.40%) |
Dec 23, 2019 | 16.24 | 16.24 | 15.94 | 16.07 | 96,597 | -0.06(-0.35%) |
Dec 20, 2019 | 16.34 | 16.38 | 15.99 | 16.12 | 311,319 | -0.19(-1.14%) |
Dec 19, 2019 | 16.21 | 16.32 | 16.19 | 16.31 | 73,884 | +0.03(+0.17%) |
Dec 18, 2019 | 16.10 | 16.32 | 16.05 | 16.28 | 105,474 | +0.21(+1.33%) |
Dec 17, 2019 | 15.88 | 16.10 | 15.86 | 16.07 | 141,531 | +0.16(+0.99%) |
Dec 16, 2019 | 15.77 | 16.03 | 15.74 | 15.91 | 165,229 | +0.35(+2.27%) |
Dec 13, 2019 | 15.73 | 15.83 | 15.44 | 15.55 | 110,162 | -0.19(-1.24%) |
Dec 12, 2019 | 15.42 | 15.78 | 15.32 | 15.75 | 109,295 | +0.37(+2.42%) |
Dec 11, 2019 | 15.41 | 15.44 | 15.29 | 15.38 | 82,225 | +0.02(+0.12%) |
Dec 10, 2019 | 15.34 | 15.42 | 15.29 | 15.36 | 69,019 | +0.07(+0.49%) |
Dec 09, 2019 | 15.26 | 15.34 | 15.21 | 15.29 | 91,389 | -0.02(-0.12%) |
Dec 06, 2019 | 15.27 | 15.39 | 15.23 | 15.30 | 114,469 | +0.20(+1.29%) |
Dec 05, 2019 | 15.12 | 15.18 | 15.08 | 15.11 | 42,648 | +0.10(+0.68%) |
Dec 04, 2019 | 14.96 | 15.17 | 14.96 | 15.01 | 107,798 | +0.10(+0.69%) |
Dec 03, 2019 | 14.96 | 14.96 | 14.72 | 14.90 | 65,959 | -0.20(-1.29%) |