Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.23 | 14.43 | 14.01 | 14.12 | 38,200 | -0.13(-0.91%) |
Feb 27, 2020 | 14.40 | 14.50 | 14.20 | 14.25 | 88,817 | -0.21(-1.45%) |
Feb 26, 2020 | 14.50 | 14.50 | 14.37 | 14.46 | 10,259 | -0.02(-0.14%) |
Feb 25, 2020 | 14.70 | 14.70 | 14.41 | 14.48 | 40,014 | -0.18(-1.23%) |
Feb 24, 2020 | 14.90 | 14.93 | 14.61 | 14.66 | 7,834 | -0.20(-1.35%) |
Feb 21, 2020 | 14.99 | 15.01 | 14.86 | 14.86 | 10,100 | -0.07(-0.47%) |
Feb 20, 2020 | 14.90 | 14.99 | 14.85 | 14.93 | 4,893 | +0.03(+0.20%) |
Feb 19, 2020 | 15.27 | 15.27 | 14.90 | 14.90 | 40,012 | -0.19(-1.26%) |
Feb 18, 2020 | 15.64 | 15.64 | 15.09 | 15.09 | 5,540 | -0.11(-0.72%) |
Feb 14, 2020 | 15.20 | 15.26 | 15.14 | 15.20 | 8,800 | -0.16(-1.04%) |
Feb 13, 2020 | 15.37 | 15.40 | 15.29 | 15.36 | 2,461 | +0.11(+0.72%) |
Feb 12, 2020 | 15.40 | 15.51 | 15.25 | 15.25 | 2,898 | +0.05(+0.33%) |
Feb 11, 2020 | 15.49 | 15.49 | 15.20 | 15.20 | 1,463 | -0.06(-0.39%) |
Feb 10, 2020 | 15.29 | 15.55 | 15.22 | 15.26 | 3,987 | -0.04(-0.26%) |
Feb 07, 2020 | 15.50 | 15.68 | 15.30 | 15.30 | 15,200 | -0.20(-1.29%) |
Feb 06, 2020 | 15.52 | 15.64 | 15.50 | 15.50 | 7,538 | -0.01(-0.06%) |
Feb 05, 2020 | 15.44 | 15.60 | 15.26 | 15.51 | 7,473 | +0.21(+1.37%) |
Feb 04, 2020 | 15.55 | 15.55 | 15.27 | 15.30 | 6,231 | -0.12(-0.78%) |
Feb 03, 2020 | 15.50 | 15.63 | 15.42 | 15.42 | 6,164 | +0.07(+0.46%) |
Jan 31, 2020 | 15.60 | 15.60 | 15.35 | 15.35 | 5,700 | -0.42(-2.66%) |
Jan 30, 2020 | 15.51 | 15.77 | 15.51 | 15.77 | 9,578 | +0.18(+1.15%) |
Jan 29, 2020 | 15.50 | 15.59 | 15.50 | 15.59 | 1,937 | -0.13(-0.83%) |
Jan 28, 2020 | 15.54 | 15.72 | 15.53 | 15.72 | 3,880 | +0.14(+0.90%) |
Jan 27, 2020 | 15.61 | 15.80 | 15.58 | 15.58 | 8,230 | -0.05(-0.32%) |
Jan 24, 2020 | 15.65 | 15.94 | 15.60 | 15.63 | 3,200 | +0.07(+0.45%) |
Jan 23, 2020 | 15.62 | 16.05 | 15.56 | 15.56 | 5,385 | -0.11(-0.70%) |
Jan 22, 2020 | 15.92 | 15.92 | 15.66 | 15.67 | 2,679 | -0.23(-1.45%) |
Jan 21, 2020 | 15.88 | 15.99 | 15.73 | 15.90 | 7,538 | -0.08(-0.50%) |
Jan 17, 2020 | 16.18 | 16.18 | 15.80 | 15.98 | 5,900 | -0.04(-0.25%) |
Jan 16, 2020 | 15.63 | 16.11 | 15.63 | 16.02 | 8,854 | +0.33(+2.10%) |
Jan 15, 2020 | 15.68 | 16.12 | 15.43 | 15.69 | 31,072 | +0.12(+0.77%) |
Jan 14, 2020 | 16.03 | 16.11 | 15.43 | 15.57 | 20,630 | -0.60(-3.71%) |
Jan 13, 2020 | 16.31 | 16.48 | 16.10 | 16.17 | 11,226 | +0.13(+0.81%) |
Jan 10, 2020 | 16.29 | 16.38 | 16.04 | 16.04 | 7,800 | -0.11(-0.68%) |
Jan 09, 2020 | 16.01 | 16.72 | 16.01 | 16.15 | 6,018 | +0.04(+0.25%) |
Jan 08, 2020 | 16.18 | 16.18 | 16.05 | 16.11 | 13,340 | -0.14(-0.86%) |
Jan 07, 2020 | 16.44 | 16.44 | 16.25 | 16.25 | 6,315 | -0.02(-0.12%) |
Jan 06, 2020 | 16.59 | 16.86 | 16.26 | 16.27 | 9,940 | -0.31(-1.87%) |
Jan 03, 2020 | 16.94 | 16.94 | 16.57 | 16.58 | 8,500 | -0.35(-2.07%) |
Jan 02, 2020 | 16.86 | 17.29 | 16.86 | 16.93 | 2,595 | -0.27(-1.57%) |
Dec 31, 2019 | 17.00 | 17.34 | 17.00 | 17.20 | 8,800 | +0.40(+2.38%) |
Dec 30, 2019 | 17.00 | 17.00 | 16.74 | 16.80 | 4,209 | -0.53(-3.06%) |
Dec 27, 2019 | 16.74 | 17.44 | 16.70 | 17.33 | 13,600 | +0.59(+3.52%) |
Dec 26, 2019 | 16.45 | 16.75 | 16.45 | 16.74 | 5,061 | +0.24(+1.45%) |
Dec 24, 2019 | 16.65 | 16.90 | 16.40 | 16.50 | 2,100 | -0.02(-0.12%) |
Dec 23, 2019 | 17.04 | 17.04 | 16.50 | 16.52 | 4,868 | -0.65(-3.79%) |
Dec 20, 2019 | 17.10 | 17.17 | 16.85 | 17.17 | 31,100 | +0.14(+0.82%) |
Dec 19, 2019 | 17.43 | 17.43 | 17.03 | 17.03 | 6,725 | -0.50(-2.85%) |
Dec 18, 2019 | 16.30 | 17.61 | 16.30 | 17.53 | 9,848 | +0.53(+3.12%) |
Dec 17, 2019 | 16.93 | 17.25 | 16.67 | 17.00 | 7,955 | -0.04(-0.23%) |
Dec 16, 2019 | 17.37 | 17.37 | 16.85 | 17.04 | 13,617 | +0.12(+0.71%) |
Dec 13, 2019 | 17.31 | 17.34 | 16.92 | 16.92 | 7,800 | -0.17(-0.99%) |
Dec 12, 2019 | 16.84 | 17.39 | 16.84 | 17.09 | 13,512 | -0.08(-0.47%) |
Dec 11, 2019 | 16.77 | 17.17 | 16.74 | 17.17 | 13,140 | +0.32(+1.90%) |
Dec 10, 2019 | 16.52 | 16.85 | 16.52 | 16.85 | 2,378 | +0.30(+1.81%) |
Dec 09, 2019 | 16.41 | 16.61 | 16.26 | 16.55 | 5,470 | -0.11(-0.66%) |
Dec 06, 2019 | 16.50 | 16.72 | 16.31 | 16.66 | 24,000 | +0.31(+1.90%) |
Dec 05, 2019 | 16.37 | 16.69 | 16.28 | 16.35 | 3,036 | +0.10(+0.62%) |
Dec 04, 2019 | 16.28 | 16.41 | 16.25 | 16.25 | 11,976 | +0.00(+0.00%) |
Dec 03, 2019 | 16.26 | 16.33 | 16.25 | 16.25 | 3,450 | -0.09(-0.55%) |