Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.13 | 14.55 | 13.70 | 14.24 | 11,103 | -0.53(-3.56%) |
Feb 27, 2020 | 15.02 | 15.03 | 14.68 | 14.77 | 4,624 | -0.35(-2.29%) |
Feb 26, 2020 | 14.78 | 15.35 | 14.78 | 15.11 | 8,209 | +0.07(+0.49%) |
Feb 25, 2020 | 15.31 | 15.34 | 15.04 | 15.04 | 2,025 | -0.54(-3.45%) |
Feb 24, 2020 | 15.65 | 15.65 | 15.48 | 15.58 | 555 | -0.59(-3.64%) |
Feb 21, 2020 | 16.09 | 16.16 | 16.09 | 16.16 | 1,940 | -0.09(-0.58%) |
Feb 20, 2020 | 16.64 | 16.64 | 16.20 | 16.26 | 2,659 | -0.36(-2.17%) |
Feb 19, 2020 | 16.55 | 16.62 | 16.55 | 16.62 | 1,195 | +0.09(+0.53%) |
Feb 18, 2020 | 16.48 | 16.53 | 16.42 | 16.53 | 2,925 | +0.03(+0.17%) |
Feb 14, 2020 | 16.64 | 16.64 | 16.48 | 16.50 | 2,479 | -0.01(-0.06%) |
Feb 13, 2020 | 16.51 | 16.51 | 16.34 | 16.51 | 8,485 | +0.07(+0.45%) |
Feb 12, 2020 | 16.26 | 16.50 | 16.24 | 16.44 | 9,982 | +0.87(+5.60%) |
Feb 11, 2020 | 15.31 | 15.66 | 15.30 | 15.57 | 6,312 | +0.39(+2.57%) |
Feb 10, 2020 | 15.18 | 15.29 | 15.14 | 15.18 | 5,907 | -0.19(-1.22%) |
Feb 07, 2020 | 15.37 | 15.50 | 15.31 | 15.36 | 3,880 | -0.28(-1.77%) |
Feb 06, 2020 | 15.95 | 15.95 | 15.64 | 15.64 | 4,456 | -0.21(-1.31%) |
Feb 05, 2020 | 15.86 | 15.87 | 15.85 | 15.85 | 914 | +0.03(+0.20%) |
Feb 04, 2020 | 15.73 | 15.82 | 15.73 | 15.82 | 943 | +0.47(+3.08%) |
Feb 03, 2020 | 15.34 | 15.34 | 15.34 | 15.34 | 84 | +0.00(+0.00%) |
Jan 31, 2020 | 15.67 | 15.67 | 15.31 | 15.34 | 14,444 | -0.49(-3.10%) |
Jan 30, 2020 | 15.77 | 15.84 | 15.77 | 15.83 | 2,024 | -0.17(-1.05%) |
Jan 29, 2020 | 15.55 | 16.00 | 15.55 | 16.00 | 9,810 | +0.54(+3.48%) |
Jan 28, 2020 | 15.09 | 15.46 | 15.09 | 15.46 | 698 | +0.55(+3.67%) |
Jan 27, 2020 | 15.14 | 15.14 | 14.90 | 14.92 | 3,343 | -0.47(-3.07%) |
Jan 24, 2020 | 15.18 | 15.39 | 15.18 | 15.39 | 2,048 | +0.08(+0.54%) |
Jan 23, 2020 | 15.27 | 15.31 | 15.27 | 15.31 | 736 | +0.06(+0.41%) |
Jan 22, 2020 | 15.40 | 15.47 | 15.24 | 15.24 | 2,371 | +0.02(+0.14%) |
Jan 21, 2020 | 15.37 | 15.37 | 15.22 | 15.22 | 3,613 | -0.07(-0.49%) |
Jan 17, 2020 | 15.12 | 15.30 | 15.09 | 15.30 | 4,958 | +0.36(+2.42%) |
Jan 16, 2020 | 14.71 | 14.96 | 14.71 | 14.94 | 3,537 | +0.33(+2.29%) |
Jan 15, 2020 | 14.61 | 14.73 | 14.57 | 14.60 | 3,136 | -0.04(-0.25%) |
Jan 14, 2020 | 14.66 | 14.66 | 14.42 | 14.64 | 4,660 | -0.20(-1.38%) |
Jan 13, 2020 | 14.68 | 14.84 | 14.68 | 14.84 | 3,775 | +0.08(+0.57%) |
Jan 10, 2020 | 14.78 | 14.84 | 14.76 | 14.76 | 3,341 | +0.12(+0.82%) |
Jan 09, 2020 | 14.63 | 14.67 | 14.61 | 14.64 | 1,939 | -0.03(-0.19%) |
Jan 08, 2020 | 14.79 | 14.79 | 14.60 | 14.67 | 7,014 | -0.10(-0.69%) |
Jan 07, 2020 | 14.81 | 14.88 | 14.66 | 14.77 | 7,960 | -0.23(-1.55%) |
Jan 06, 2020 | 15.03 | 15.14 | 15.00 | 15.00 | 6,999 | +0.06(+0.37%) |
Jan 03, 2020 | 14.72 | 15.07 | 14.72 | 14.94 | 1,940 | +0.03(+0.19%) |
Jan 02, 2020 | 14.84 | 14.98 | 14.82 | 14.92 | 9,610 | +0.17(+1.13%) |
Dec 31, 2019 | 14.47 | 14.80 | 14.47 | 14.75 | 11,426 | +0.04(+0.25%) |
Dec 30, 2019 | 14.98 | 14.99 | 14.71 | 14.71 | 7,739 | -0.23(-1.55%) |
Dec 27, 2019 | 14.87 | 15.13 | 14.87 | 14.94 | 5,282 | +0.11(+0.75%) |
Dec 26, 2019 | 15.00 | 15.00 | 14.83 | 14.83 | 3,025 | +0.06(+0.38%) |
Dec 24, 2019 | 14.79 | 14.82 | 14.78 | 14.78 | 1,401 | -0.12(-0.81%) |
Dec 23, 2019 | 14.82 | 14.90 | 14.73 | 14.90 | 7,327 | +0.06(+0.38%) |
Dec 20, 2019 | 14.66 | 14.95 | 14.66 | 14.84 | 5,605 | +0.06(+0.38%) |
Dec 19, 2019 | 14.89 | 14.89 | 14.79 | 14.79 | 3,584 | -0.06(-0.37%) |
Dec 18, 2019 | 14.43 | 14.84 | 14.43 | 14.84 | 16,074 | +0.44(+3.03%) |
Dec 17, 2019 | 14.41 | 14.41 | 14.39 | 14.41 | 923 | -0.14(-0.96%) |
Dec 16, 2019 | 14.67 | 14.67 | 14.52 | 14.55 | 3,224 | +0.04(+0.26%) |
Dec 13, 2019 | 14.40 | 14.51 | 14.40 | 14.51 | 1,832 | +0.16(+1.10%) |
Dec 12, 2019 | 14.12 | 14.48 | 14.12 | 14.35 | 4,184 | +0.07(+0.52%) |
Dec 11, 2019 | 13.90 | 14.28 | 13.90 | 14.28 | 9,033 | +0.23(+1.65%) |
Dec 10, 2019 | 13.74 | 14.06 | 13.74 | 14.04 | 12,843 | +0.22(+1.61%) |
Dec 09, 2019 | 13.78 | 14.03 | 13.77 | 13.82 | 15,861 | -0.02(-0.15%) |
Dec 06, 2019 | 13.91 | 13.94 | 13.79 | 13.84 | 16,600 | -0.16(-1.18%) |
Dec 05, 2019 | 14.00 | 14.01 | 14.00 | 14.01 | 2,262 | +0.19(+1.34%) |
Dec 04, 2019 | 13.71 | 13.87 | 13.71 | 13.82 | 9,152 | +0.00(+0.00%) |
Dec 03, 2019 | 13.66 | 13.82 | 13.66 | 13.82 | 1,027 | -0.05(-0.33%) |