Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.15 | 14.52 | 13.96 | 14.52 | 27,380 | -0.16(-1.10%) |
Feb 27, 2020 | 14.98 | 15.04 | 14.49 | 14.68 | 30,912 | -0.51(-3.33%) |
Feb 26, 2020 | 15.19 | 15.36 | 15.18 | 15.19 | 12,894 | +0.05(+0.32%) |
Feb 25, 2020 | 15.47 | 15.49 | 15.12 | 15.14 | 17,196 | -0.21(-1.37%) |
Feb 24, 2020 | 15.39 | 15.41 | 15.20 | 15.35 | 20,101 | -0.54(-3.37%) |
Feb 21, 2020 | 15.98 | 15.98 | 15.84 | 15.89 | 8,749 | -0.10(-0.65%) |
Feb 20, 2020 | 15.94 | 16.07 | 15.86 | 15.99 | 6,999 | -0.03(-0.18%) |
Feb 19, 2020 | 16.14 | 16.20 | 15.98 | 16.02 | 243,092 | -0.01(-0.06%) |
Feb 18, 2020 | 16.18 | 16.18 | 15.97 | 16.03 | 8,558 | -0.23(-1.43%) |
Feb 14, 2020 | 16.17 | 16.27 | 16.17 | 16.26 | 10,705 | +0.16(+0.96%) |
Feb 13, 2020 | 16.14 | 16.16 | 16.00 | 16.11 | 17,349 | -0.17(-1.02%) |
Feb 12, 2020 | 16.21 | 16.31 | 16.18 | 16.27 | 26,682 | +0.22(+1.40%) |
Feb 11, 2020 | 16.03 | 16.16 | 16.03 | 16.05 | 6,577 | +0.10(+0.60%) |
Feb 10, 2020 | 15.83 | 15.95 | 15.83 | 15.95 | 8,040 | +0.11(+0.72%) |
Feb 07, 2020 | 15.87 | 15.87 | 15.77 | 15.84 | 10,602 | -0.17(-1.07%) |
Feb 06, 2020 | 15.86 | 16.02 | 15.86 | 16.01 | 14,505 | +0.23(+1.48%) |
Feb 05, 2020 | 15.99 | 15.99 | 15.72 | 15.78 | 11,303 | -0.03(-0.18%) |
Feb 04, 2020 | 15.85 | 15.86 | 15.78 | 15.81 | 6,048 | +0.30(+1.94%) |
Feb 03, 2020 | 15.44 | 15.52 | 15.43 | 15.51 | 5,249 | +0.29(+1.92%) |
Jan 31, 2020 | 15.33 | 15.33 | 15.19 | 15.21 | 7,411 | -0.30(-1.94%) |
Jan 30, 2020 | 15.35 | 15.52 | 15.30 | 15.52 | 13,011 | -0.10(-0.62%) |
Jan 29, 2020 | 15.66 | 15.68 | 15.57 | 15.61 | 19,790 | +0.09(+0.56%) |
Jan 28, 2020 | 15.37 | 15.56 | 15.35 | 15.52 | 5,382 | +0.23(+1.47%) |
Jan 27, 2020 | 15.18 | 15.33 | 15.08 | 15.30 | 11,702 | -0.27(-1.76%) |
Jan 24, 2020 | 15.85 | 15.85 | 15.57 | 15.57 | 12,351 | -0.22(-1.41%) |
Jan 23, 2020 | 15.74 | 15.81 | 15.65 | 15.80 | 6,912 | -0.05(-0.31%) |
Jan 22, 2020 | 16.18 | 16.18 | 15.84 | 15.85 | 10,895 | -0.10(-0.61%) |
Jan 21, 2020 | 16.08 | 16.08 | 15.92 | 15.94 | 16,373 | -0.26(-1.62%) |
Jan 17, 2020 | 16.19 | 16.22 | 16.10 | 16.20 | 6,484 | +0.05(+0.30%) |
Jan 16, 2020 | 16.14 | 16.19 | 16.13 | 16.16 | 6,680 | +0.10(+0.61%) |
Jan 15, 2020 | 16.07 | 16.15 | 16.06 | 16.06 | 8,151 | +0.00(+0.00%) |
Jan 14, 2020 | 16.11 | 16.16 | 16.03 | 16.06 | 9,881 | -0.11(-0.66%) |
Jan 13, 2020 | 16.09 | 16.18 | 16.09 | 16.17 | 8,099 | +0.23(+1.46%) |
Jan 10, 2020 | 15.93 | 16.04 | 15.89 | 15.93 | 16,675 | -0.02(-0.14%) |
Jan 09, 2020 | 15.94 | 16.12 | 15.88 | 15.95 | 29,719 | +0.10(+0.61%) |
Jan 08, 2020 | 15.75 | 15.95 | 15.75 | 15.86 | 15,106 | +0.08(+0.50%) |
Jan 07, 2020 | 15.75 | 15.82 | 15.70 | 15.78 | 6,032 | +0.01(+0.04%) |
Jan 06, 2020 | 15.57 | 15.78 | 15.53 | 15.77 | 13,580 | +0.01(+0.09%) |
Jan 03, 2020 | 15.74 | 15.84 | 15.74 | 15.76 | 25,836 | -0.20(-1.28%) |
Jan 02, 2020 | 15.74 | 16.03 | 15.74 | 15.96 | 22,854 | +0.36(+2.29%) |
Dec 31, 2019 | 15.52 | 15.63 | 15.52 | 15.60 | 8,646 | +0.06(+0.41%) |
Dec 30, 2019 | 15.58 | 15.61 | 15.52 | 15.54 | 8,044 | +0.01(+0.04%) |
Dec 27, 2019 | 15.52 | 15.58 | 15.51 | 15.53 | 21,512 | +0.06(+0.38%) |
Dec 26, 2019 | 15.50 | 15.51 | 15.45 | 15.48 | 5,504 | +0.12(+0.81%) |
Dec 24, 2019 | 15.42 | 15.42 | 15.35 | 15.35 | 3,923 | -0.09(-0.56%) |
Dec 23, 2019 | 15.45 | 15.49 | 15.41 | 15.44 | 4,296 | +0.03(+0.16%) |
Dec 20, 2019 | 15.32 | 15.42 | 15.32 | 15.41 | 3,923 | +0.15(+0.98%) |
Dec 19, 2019 | 15.23 | 15.30 | 15.23 | 15.26 | 8,867 | +0.01(+0.06%) |
Dec 18, 2019 | 15.26 | 15.26 | 15.21 | 15.25 | 5,144 | +0.04(+0.26%) |
Dec 17, 2019 | 15.19 | 15.24 | 15.14 | 15.21 | 12,077 | +0.10(+0.64%) |
Dec 16, 2019 | 15.07 | 15.15 | 15.07 | 15.12 | 8,758 | +0.10(+0.64%) |
Dec 13, 2019 | 15.17 | 15.20 | 15.02 | 15.02 | 3,923 | -0.19(-1.26%) |
Dec 12, 2019 | 15.00 | 15.22 | 14.97 | 15.21 | 12,316 | +0.32(+2.18%) |
Dec 11, 2019 | 14.82 | 14.90 | 14.78 | 14.89 | 9,320 | +0.17(+1.18%) |
Dec 10, 2019 | 14.67 | 14.72 | 14.67 | 14.72 | 5,852 | +0.09(+0.60%) |
Dec 09, 2019 | 14.79 | 14.79 | 14.62 | 14.63 | 4,425 | -0.22(-1.46%) |
Dec 06, 2019 | 14.80 | 14.85 | 14.80 | 14.85 | 7,640 | +0.08(+0.51%) |
Dec 05, 2019 | 14.77 | 14.77 | 14.69 | 14.77 | 4,587 | +0.06(+0.42%) |
Dec 04, 2019 | 14.69 | 14.72 | 14.64 | 14.71 | 4,546 | +0.12(+0.83%) |
Dec 03, 2019 | 14.53 | 14.59 | 14.48 | 14.59 | 8,168 | -0.07(-0.46%) |