Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.25 | 14.50 | 14.16 | 14.49 | 47,409 | -0.41(-2.76%) |
Feb 27, 2020 | 14.99 | 15.02 | 14.88 | 14.90 | 33,644 | -0.24(-1.57%) |
Feb 26, 2020 | 15.15 | 15.26 | 15.13 | 15.14 | 16,104 | +0.02(+0.16%) |
Feb 25, 2020 | 15.29 | 15.33 | 15.09 | 15.12 | 58,198 | +0.00(+0.00%) |
Feb 24, 2020 | 15.06 | 15.18 | 15.06 | 15.12 | 38,695 | -0.40(-2.60%) |
Feb 21, 2020 | 15.48 | 15.55 | 15.48 | 15.52 | 34,387 | -0.02(-0.10%) |
Feb 20, 2020 | 15.62 | 15.62 | 15.49 | 15.53 | 53,041 | -0.17(-1.11%) |
Feb 19, 2020 | 15.74 | 15.76 | 15.70 | 15.71 | 20,114 | +0.18(+1.17%) |
Feb 18, 2020 | 15.56 | 15.56 | 15.51 | 15.53 | 36,908 | -0.09(-0.61%) |
Feb 14, 2020 | 15.71 | 15.71 | 15.60 | 15.62 | 45,892 | -0.13(-0.80%) |
Feb 13, 2020 | 15.77 | 15.79 | 15.73 | 15.75 | 135,851 | -0.06(-0.40%) |
Feb 12, 2020 | 15.82 | 15.86 | 15.78 | 15.81 | 174,449 | +0.05(+0.30%) |
Feb 11, 2020 | 15.71 | 15.82 | 15.71 | 15.76 | 29,211 | +0.09(+0.61%) |
Feb 10, 2020 | 15.61 | 15.69 | 15.61 | 15.67 | 15,191 | +0.05(+0.30%) |
Feb 07, 2020 | 15.65 | 15.68 | 15.61 | 15.62 | 40,709 | -0.13(-0.80%) |
Feb 06, 2020 | 15.80 | 15.84 | 15.75 | 15.75 | 31,736 | +0.09(+0.56%) |
Feb 05, 2020 | 15.75 | 15.81 | 15.65 | 15.66 | 54,957 | +0.06(+0.35%) |
Feb 04, 2020 | 15.66 | 15.68 | 15.61 | 15.61 | 82,399 | +0.32(+2.12%) |
Feb 03, 2020 | 15.26 | 15.31 | 15.24 | 15.28 | 34,190 | -0.12(-0.77%) |
Jan 31, 2020 | 15.44 | 15.44 | 15.32 | 15.40 | 132,873 | -0.17(-1.12%) |
Jan 30, 2020 | 15.57 | 15.62 | 15.49 | 15.57 | 161,056 | -0.23(-1.45%) |
Jan 29, 2020 | 15.80 | 15.82 | 15.76 | 15.80 | 229,793 | +0.01(+0.05%) |
Jan 28, 2020 | 15.76 | 15.81 | 15.72 | 15.80 | 124,635 | +0.11(+0.71%) |
Jan 27, 2020 | 15.65 | 15.75 | 15.65 | 15.69 | 88,671 | -0.17(-1.10%) |
Jan 24, 2020 | 15.96 | 15.96 | 15.85 | 15.86 | 191,029 | +0.04(+0.24%) |
Jan 23, 2020 | 15.83 | 15.84 | 15.74 | 15.82 | 40,901 | -0.01(-0.09%) |
Jan 22, 2020 | 15.80 | 15.84 | 15.79 | 15.84 | 46,539 | +0.09(+0.55%) |
Jan 21, 2020 | 15.86 | 15.86 | 15.75 | 15.75 | 333,051 | -0.31(-1.92%) |
Jan 17, 2020 | 16.04 | 16.06 | 16.02 | 16.06 | 56,512 | +0.07(+0.45%) |
Jan 16, 2020 | 16.00 | 16.01 | 15.97 | 15.99 | 52,438 | +0.02(+0.15%) |
Jan 15, 2020 | 15.94 | 16.01 | 15.94 | 15.96 | 644,676 | +0.02(+0.10%) |
Jan 14, 2020 | 15.98 | 16.02 | 15.91 | 15.95 | 133,753 | -0.07(-0.44%) |
Jan 13, 2020 | 15.90 | 16.03 | 15.88 | 16.02 | 136,956 | +0.21(+1.30%) |
Jan 10, 2020 | 15.84 | 15.90 | 15.81 | 15.81 | 127,310 | +0.08(+0.48%) |
Jan 09, 2020 | 15.83 | 15.83 | 15.73 | 15.74 | 296,545 | +0.16(+1.02%) |
Jan 08, 2020 | 15.51 | 15.65 | 15.48 | 15.58 | 73,382 | +0.15(+0.95%) |
Jan 07, 2020 | 15.46 | 15.48 | 15.42 | 15.43 | 71,177 | -0.01(-0.05%) |
Jan 06, 2020 | 15.42 | 15.46 | 15.37 | 15.44 | 42,012 | -0.18(-1.16%) |
Jan 03, 2020 | 15.71 | 15.71 | 15.62 | 15.62 | 64,224 | -0.28(-1.79%) |
Jan 02, 2020 | 15.82 | 15.91 | 15.81 | 15.91 | 122,309 | +0.21(+1.31%) |
Dec 31, 2019 | 15.73 | 15.73 | 15.69 | 15.70 | 128,069 | +0.01(+0.05%) |
Dec 30, 2019 | 15.76 | 15.81 | 15.69 | 15.69 | 106,508 | -0.07(-0.45%) |
Dec 27, 2019 | 15.79 | 15.84 | 15.73 | 15.76 | 120,104 | +0.06(+0.40%) |
Dec 26, 2019 | 15.68 | 15.72 | 15.67 | 15.70 | 159,920 | -0.03(-0.20%) |
Dec 24, 2019 | 15.78 | 15.78 | 15.70 | 15.73 | 56,638 | -0.07(-0.45%) |
Dec 23, 2019 | 15.91 | 15.98 | 15.76 | 15.80 | 663,732 | -0.12(-0.73%) |
Dec 20, 2019 | 15.86 | 15.93 | 15.86 | 15.92 | 1,353,198 | +0.07(+0.43%) |
Dec 19, 2019 | 15.80 | 15.89 | 15.80 | 15.85 | 537,539 | +0.08(+0.51%) |
Dec 18, 2019 | 15.81 | 15.81 | 15.76 | 15.77 | 45,405 | +0.03(+0.20%) |
Dec 17, 2019 | 15.73 | 15.75 | 15.73 | 15.74 | 9,648 | +0.12(+0.76%) |
Dec 16, 2019 | 15.61 | 15.65 | 15.58 | 15.62 | 189,526 | -0.10(-0.63%) |
Dec 13, 2019 | 15.68 | 15.72 | 15.65 | 15.72 | 216,202 | +0.09(+0.60%) |
Dec 12, 2019 | 15.51 | 15.65 | 15.51 | 15.63 | 13,256 | +0.09(+0.56%) |
Dec 11, 2019 | 15.48 | 15.58 | 15.48 | 15.54 | 18,082 | +0.12(+0.81%) |
Dec 10, 2019 | 15.41 | 15.45 | 15.38 | 15.42 | 15,192 | -0.08(-0.52%) |
Dec 09, 2019 | 15.50 | 15.53 | 15.49 | 15.50 | 17,856 | +0.10(+0.65%) |
Dec 06, 2019 | 15.40 | 15.45 | 15.38 | 15.40 | 19,303 | -0.15(-0.96%) |
Dec 05, 2019 | 15.52 | 15.55 | 15.52 | 15.55 | 11,932 | +0.05(+0.30%) |
Dec 04, 2019 | 15.53 | 15.55 | 15.50 | 15.50 | 51,478 | +0.11(+0.73%) |
Dec 03, 2019 | 15.38 | 15.40 | 15.32 | 15.39 | 13,943 | -0.12(-0.74%) |