Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.50 | 14.61 | 14.49 | 14.57 | 25,800 | -0.08(-0.55%) |
Feb 27, 2020 | 14.49 | 14.69 | 14.41 | 14.65 | 30,166 | +0.01(+0.07%) |
Feb 26, 2020 | 14.60 | 14.73 | 14.57 | 14.64 | 50,348 | +0.07(+0.45%) |
Feb 25, 2020 | 14.51 | 14.60 | 14.47 | 14.57 | 42,496 | +0.07(+0.52%) |
Feb 24, 2020 | 14.57 | 14.57 | 14.44 | 14.50 | 109,313 | -0.22(-1.49%) |
Feb 21, 2020 | 14.76 | 14.87 | 14.70 | 14.72 | 27,400 | -0.04(-0.27%) |
Feb 20, 2020 | 14.77 | 14.82 | 14.75 | 14.76 | 75,747 | -0.04(-0.25%) |
Feb 19, 2020 | 14.75 | 14.82 | 14.69 | 14.80 | 40,503 | +0.03(+0.18%) |
Feb 18, 2020 | 14.83 | 14.83 | 14.77 | 14.77 | 15,733 | -0.06(-0.40%) |
Feb 14, 2020 | 14.86 | 14.90 | 14.78 | 14.83 | 40,400 | -0.05(-0.34%) |
Feb 13, 2020 | 14.82 | 14.90 | 14.81 | 14.88 | 73,605 | +0.06(+0.40%) |
Feb 12, 2020 | 14.69 | 14.82 | 14.69 | 14.82 | 41,025 | +0.09(+0.61%) |
Feb 11, 2020 | 14.71 | 14.76 | 14.69 | 14.73 | 13,532 | -0.03(-0.20%) |
Feb 10, 2020 | 14.70 | 14.81 | 14.68 | 14.76 | 28,347 | +0.03(+0.20%) |
Feb 07, 2020 | 14.66 | 14.75 | 14.65 | 14.73 | 19,400 | -0.03(-0.20%) |
Feb 06, 2020 | 14.83 | 14.83 | 14.67 | 14.76 | 31,739 | +0.04(+0.27%) |
Feb 05, 2020 | 14.77 | 14.81 | 14.70 | 14.72 | 17,640 | +0.01(+0.07%) |
Feb 04, 2020 | 14.74 | 14.75 | 14.68 | 14.71 | 34,915 | +0.10(+0.68%) |
Feb 03, 2020 | 14.59 | 14.68 | 14.58 | 14.61 | 21,091 | +0.03(+0.21%) |
Jan 31, 2020 | 14.68 | 14.68 | 14.57 | 14.58 | 28,200 | -0.09(-0.61%) |
Jan 30, 2020 | 14.81 | 14.81 | 14.64 | 14.67 | 31,437 | -0.23(-1.54%) |
Jan 29, 2020 | 14.91 | 14.96 | 14.88 | 14.90 | 20,412 | -0.05(-0.33%) |
Jan 28, 2020 | 14.85 | 14.95 | 14.84 | 14.95 | 11,925 | +0.02(+0.13%) |
Jan 27, 2020 | 14.89 | 14.98 | 14.85 | 14.93 | 45,246 | -0.11(-0.73%) |
Jan 24, 2020 | 15.14 | 15.14 | 15.03 | 15.04 | 74,300 | -0.11(-0.73%) |
Jan 23, 2020 | 15.16 | 15.21 | 15.07 | 15.15 | 40,695 | -0.07(-0.46%) |
Jan 22, 2020 | 15.30 | 15.33 | 15.21 | 15.22 | 27,961 | -0.03(-0.20%) |
Jan 21, 2020 | 15.33 | 15.40 | 15.24 | 15.25 | 46,621 | -0.18(-1.17%) |
Jan 17, 2020 | 15.35 | 15.50 | 15.32 | 15.43 | 34,600 | +0.04(+0.26%) |
Jan 16, 2020 | 15.47 | 15.47 | 15.35 | 15.39 | 37,857 | -0.07(-0.45%) |
Jan 15, 2020 | 15.63 | 15.65 | 15.44 | 15.46 | 68,452 | -0.21(-1.35%) |
Jan 14, 2020 | 15.70 | 15.73 | 15.57 | 15.67 | 104,739 | +0.04(+0.26%) |
Jan 13, 2020 | 15.64 | 15.65 | 15.58 | 15.63 | 40,672 | -0.10(-0.64%) |
Jan 10, 2020 | 15.65 | 15.73 | 15.51 | 15.73 | 30,200 | +0.08(+0.51%) |
Jan 09, 2020 | 15.79 | 15.79 | 15.62 | 15.65 | 38,098 | -0.07(-0.45%) |
Jan 08, 2020 | 15.67 | 15.75 | 15.66 | 15.72 | 21,791 | +0.05(+0.32%) |
Jan 07, 2020 | 15.66 | 15.68 | 15.60 | 15.67 | 29,653 | -0.04(-0.25%) |
Jan 06, 2020 | 15.65 | 15.75 | 15.63 | 15.71 | 32,407 | +0.05(+0.32%) |
Jan 03, 2020 | 15.68 | 15.79 | 15.58 | 15.66 | 56,200 | -0.21(-1.29%) |
Jan 02, 2020 | 15.84 | 15.93 | 15.84 | 15.87 | 26,147 | +0.04(+0.22%) |
Dec 31, 2019 | 15.79 | 15.87 | 15.75 | 15.83 | 25,000 | +0.02(+0.13%) |
Dec 30, 2019 | 15.70 | 15.81 | 15.70 | 15.81 | 42,892 | +0.12(+0.76%) |
Dec 27, 2019 | 15.77 | 15.80 | 15.63 | 15.69 | 37,100 | -0.07(-0.44%) |
Dec 26, 2019 | 15.72 | 15.76 | 15.69 | 15.76 | 54,298 | +0.06(+0.38%) |
Dec 24, 2019 | 15.64 | 15.72 | 15.64 | 15.70 | 16,200 | +0.06(+0.38%) |
Dec 23, 2019 | 15.57 | 15.70 | 15.57 | 15.64 | 22,107 | +0.07(+0.45%) |
Dec 20, 2019 | 15.60 | 15.63 | 15.57 | 15.57 | 39,600 | +0.01(+0.06%) |
Dec 19, 2019 | 15.54 | 15.63 | 15.54 | 15.56 | 51,131 | -0.07(-0.45%) |
Dec 18, 2019 | 15.57 | 15.65 | 15.56 | 15.63 | 25,107 | -0.02(-0.12%) |
Dec 17, 2019 | 15.56 | 15.68 | 15.56 | 15.65 | 58,046 | +0.11(+0.69%) |
Dec 16, 2019 | 15.49 | 15.59 | 15.46 | 15.54 | 76,902 | +0.19(+1.25%) |
Dec 13, 2019 | 15.43 | 15.50 | 15.28 | 15.35 | 75,700 | +0.12(+0.81%) |
Dec 12, 2019 | 15.14 | 15.24 | 15.07 | 15.23 | 65,147 | +0.09(+0.57%) |
Dec 11, 2019 | 15.27 | 15.27 | 15.11 | 15.14 | 27,668 | -0.11(-0.72%) |
Dec 10, 2019 | 15.24 | 15.26 | 15.20 | 15.25 | 15,776 | +0.03(+0.20%) |
Dec 09, 2019 | 15.17 | 15.29 | 15.17 | 15.22 | 36,644 | +0.12(+0.79%) |
Dec 06, 2019 | 15.15 | 15.15 | 15.02 | 15.10 | 41,700 | +0.10(+0.67%) |
Dec 05, 2019 | 15.06 | 15.06 | 14.99 | 15.00 | 23,866 | +0.07(+0.47%) |
Dec 04, 2019 | 14.92 | 14.94 | 14.88 | 14.93 | 16,133 | +0.09(+0.61%) |
Dec 03, 2019 | 14.85 | 14.85 | 14.81 | 14.84 | 59,272 | -0.03(-0.21%) |