Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.02 | 14.07 | 12.96 | 13.48 | 404,995 | -1.28(-8.66%) |
Feb 27, 2020 | 16.01 | 16.01 | 14.72 | 14.75 | 189,762 | -1.10(-6.97%) |
Feb 26, 2020 | 15.85 | 15.99 | 15.64 | 15.86 | 72,355 | -0.03(-0.17%) |
Feb 25, 2020 | 16.11 | 16.48 | 15.86 | 15.89 | 158,417 | -0.34(-2.12%) |
Feb 24, 2020 | 16.85 | 16.85 | 16.04 | 16.23 | 216,838 | -0.00(-0.00%) |
Feb 21, 2020 | 16.15 | 16.29 | 16.03 | 16.23 | 186,929 | +0.44(+2.81%) |
Feb 20, 2020 | 15.79 | 15.88 | 15.67 | 15.79 | 106,338 | +0.01(+0.06%) |
Feb 19, 2020 | 15.49 | 15.80 | 15.49 | 15.78 | 101,075 | +0.33(+2.11%) |
Feb 18, 2020 | 15.08 | 15.47 | 15.01 | 15.45 | 120,575 | +0.50(+3.33%) |
Feb 14, 2020 | 14.86 | 15.03 | 14.86 | 14.95 | 56,531 | +0.09(+0.61%) |
Feb 13, 2020 | 14.94 | 14.94 | 14.84 | 14.86 | 70,696 | +0.02(+0.12%) |
Feb 12, 2020 | 14.89 | 14.94 | 14.81 | 14.84 | 26,740 | -0.09(-0.61%) |
Feb 11, 2020 | 14.77 | 14.93 | 14.77 | 14.93 | 22,630 | +0.10(+0.67%) |
Feb 10, 2020 | 14.71 | 14.92 | 14.64 | 14.84 | 87,028 | +0.15(+1.05%) |
Feb 07, 2020 | 14.94 | 14.94 | 14.64 | 14.68 | 70,774 | -0.25(-1.70%) |
Feb 06, 2020 | 14.78 | 14.98 | 14.72 | 14.93 | 40,318 | +0.17(+1.17%) |
Feb 05, 2020 | 14.72 | 14.89 | 14.72 | 14.76 | 32,113 | -0.03(-0.18%) |
Feb 04, 2020 | 14.74 | 14.99 | 14.72 | 14.79 | 45,826 | -0.15(-0.97%) |
Feb 03, 2020 | 15.22 | 15.32 | 14.93 | 14.93 | 57,140 | -0.39(-2.54%) |
Jan 31, 2020 | 15.22 | 15.48 | 15.22 | 15.32 | 56,973 | +0.18(+1.20%) |
Jan 30, 2020 | 15.22 | 15.22 | 15.09 | 15.14 | 42,194 | -0.05(-0.30%) |
Jan 29, 2020 | 14.97 | 15.22 | 14.94 | 15.19 | 79,639 | +0.22(+1.45%) |
Jan 28, 2020 | 15.21 | 15.22 | 14.94 | 14.97 | 77,084 | -0.30(-1.96%) |
Jan 27, 2020 | 15.57 | 15.62 | 15.26 | 15.27 | 100,993 | -0.14(-0.88%) |
Jan 24, 2020 | 15.22 | 15.46 | 15.22 | 15.41 | 73,093 | +0.12(+0.77%) |
Jan 23, 2020 | 15.39 | 15.51 | 15.23 | 15.29 | 101,284 | -0.13(-0.82%) |
Jan 22, 2020 | 15.48 | 15.48 | 15.35 | 15.41 | 52,077 | -0.08(-0.53%) |
Jan 21, 2020 | 15.26 | 15.52 | 15.13 | 15.50 | 209,468 | +0.18(+1.18%) |
Jan 17, 2020 | 15.51 | 15.51 | 15.31 | 15.32 | 53,660 | -0.11(-0.70%) |
Jan 16, 2020 | 15.41 | 15.50 | 15.26 | 15.42 | 57,284 | +0.03(+0.18%) |
Jan 15, 2020 | 15.31 | 15.53 | 15.17 | 15.40 | 69,024 | +0.14(+0.89%) |
Jan 14, 2020 | 14.95 | 15.31 | 14.94 | 15.26 | 53,807 | +0.23(+1.51%) |
Jan 13, 2020 | 15.28 | 15.32 | 15.03 | 15.03 | 111,924 | -0.35(-2.30%) |
Jan 10, 2020 | 15.19 | 15.51 | 15.19 | 15.39 | 76,405 | +0.22(+1.43%) |
Jan 09, 2020 | 15.22 | 15.31 | 15.12 | 15.17 | 111,054 | -0.06(-0.42%) |
Jan 08, 2020 | 15.99 | 16.03 | 15.22 | 15.23 | 174,737 | -0.77(-4.81%) |
Jan 07, 2020 | 15.71 | 16.05 | 15.71 | 16.00 | 94,766 | +0.29(+1.84%) |
Jan 06, 2020 | 16.09 | 16.12 | 15.67 | 15.71 | 97,676 | -0.01(-0.06%) |
Jan 03, 2020 | 16.30 | 16.30 | 15.70 | 15.72 | 129,404 | -0.13(-0.80%) |
Jan 02, 2020 | 16.12 | 16.12 | 15.85 | 15.85 | 134,781 | -0.05(-0.34%) |
Dec 31, 2019 | 15.99 | 16.03 | 15.85 | 15.90 | 195,210 | +0.05(+0.29%) |
Dec 30, 2019 | 15.68 | 15.89 | 15.61 | 15.86 | 150,181 | +0.29(+1.86%) |
Dec 27, 2019 | 15.69 | 15.78 | 15.56 | 15.57 | 208,239 | -0.16(-1.04%) |
Dec 26, 2019 | 15.58 | 15.84 | 15.58 | 15.73 | 193,115 | +0.33(+2.12%) |
Dec 24, 2019 | 15.03 | 15.43 | 14.92 | 15.41 | 141,328 | +0.49(+3.28%) |
Dec 23, 2019 | 14.44 | 14.93 | 14.44 | 14.92 | 80,364 | +0.50(+3.50%) |
Dec 20, 2019 | 14.65 | 14.72 | 14.39 | 14.41 | 71,671 | -0.20(-1.36%) |
Dec 19, 2019 | 14.76 | 14.76 | 14.49 | 14.61 | 109,888 | -0.03(-0.19%) |
Dec 18, 2019 | 14.61 | 14.69 | 14.58 | 14.64 | 106,983 | -0.03(-0.18%) |
Dec 17, 2019 | 14.65 | 14.78 | 14.65 | 14.66 | 129,912 | +0.03(+0.19%) |
Dec 16, 2019 | 14.80 | 14.81 | 14.62 | 14.64 | 30,402 | -0.11(-0.74%) |
Dec 13, 2019 | 14.69 | 14.81 | 14.68 | 14.75 | 29,420 | +0.01(+0.06%) |
Dec 12, 2019 | 14.92 | 15.12 | 14.65 | 14.74 | 24,350 | -0.08(-0.55%) |
Dec 11, 2019 | 14.52 | 14.90 | 14.52 | 14.82 | 52,566 | +0.35(+2.44%) |
Dec 10, 2019 | 14.43 | 14.55 | 14.35 | 14.47 | 72,904 | +0.07(+0.51%) |
Dec 09, 2019 | 14.50 | 14.50 | 14.33 | 14.39 | 23,222 | -0.07(-0.51%) |
Dec 06, 2019 | 14.54 | 14.61 | 14.47 | 14.47 | 68,242 | -0.34(-2.32%) |
Dec 05, 2019 | 14.59 | 14.94 | 14.59 | 14.81 | 31,933 | +0.12(+0.80%) |
Dec 04, 2019 | 14.74 | 14.76 | 14.56 | 14.69 | 24,426 | -0.05(-0.37%) |
Dec 03, 2019 | 14.58 | 14.86 | 14.57 | 14.75 | 69,734 | +0.37(+2.58%) |