Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.65 | 14.80 | 13.86 | 14.15 | 152,800 | -0.44(-3.02%) |
Feb 27, 2020 | 14.54 | 14.98 | 14.12 | 14.59 | 149,348 | -0.22(-1.49%) |
Feb 26, 2020 | 15.27 | 15.49 | 14.55 | 14.81 | 118,920 | -0.40(-2.63%) |
Feb 25, 2020 | 15.93 | 15.94 | 15.07 | 15.21 | 189,659 | -0.56(-3.55%) |
Feb 24, 2020 | 15.22 | 15.93 | 15.21 | 15.77 | 153,511 | +0.14(+0.90%) |
Feb 21, 2020 | 16.24 | 16.24 | 15.41 | 15.63 | 141,900 | -0.58(-3.58%) |
Feb 20, 2020 | 16.19 | 16.73 | 16.10 | 16.21 | 163,065 | -0.11(-0.67%) |
Feb 19, 2020 | 16.11 | 16.52 | 16.05 | 16.32 | 178,172 | +0.78(+5.02%) |
Feb 18, 2020 | 15.15 | 15.68 | 15.07 | 15.54 | 89,842 | +0.25(+1.64%) |
Feb 14, 2020 | 14.92 | 15.75 | 14.84 | 15.29 | 172,700 | +0.35(+2.34%) |
Feb 13, 2020 | 14.21 | 15.02 | 14.12 | 14.94 | 177,168 | +0.68(+4.77%) |
Feb 12, 2020 | 14.05 | 14.30 | 14.03 | 14.26 | 93,586 | +0.28(+2.00%) |
Feb 11, 2020 | 13.84 | 14.06 | 13.59 | 13.98 | 218,872 | +0.13(+0.94%) |
Feb 10, 2020 | 13.69 | 13.88 | 13.69 | 13.85 | 165,145 | +0.04(+0.29%) |
Feb 07, 2020 | 13.80 | 13.96 | 13.25 | 13.81 | 321,500 | -0.06(-0.43%) |
Feb 06, 2020 | 14.88 | 14.90 | 13.62 | 13.87 | 333,041 | -0.43(-3.01%) |
Feb 05, 2020 | 14.26 | 14.53 | 14.02 | 14.30 | 194,180 | +0.08(+0.56%) |
Feb 04, 2020 | 14.24 | 14.40 | 14.01 | 14.22 | 127,506 | +0.22(+1.57%) |
Feb 03, 2020 | 13.88 | 14.44 | 13.51 | 14.00 | 187,179 | +0.21(+1.52%) |
Jan 31, 2020 | 14.58 | 14.58 | 13.75 | 13.79 | 167,400 | -0.85(-5.81%) |
Jan 30, 2020 | 15.05 | 15.31 | 14.61 | 14.64 | 96,170 | -0.53(-3.49%) |
Jan 29, 2020 | 14.97 | 15.17 | 14.83 | 15.17 | 86,959 | +0.20(+1.34%) |
Jan 28, 2020 | 15.06 | 15.06 | 14.60 | 14.97 | 131,872 | +0.00(+0.00%) |
Jan 27, 2020 | 14.85 | 15.20 | 14.10 | 14.97 | 203,940 | -0.17(-1.12%) |
Jan 24, 2020 | 15.48 | 15.48 | 15.02 | 15.14 | 103,200 | -0.34(-2.20%) |
Jan 23, 2020 | 15.20 | 15.60 | 14.97 | 15.48 | 109,171 | +0.28(+1.84%) |
Jan 22, 2020 | 15.69 | 15.81 | 15.09 | 15.20 | 196,583 | -0.46(-2.94%) |
Jan 21, 2020 | 16.24 | 16.24 | 15.15 | 15.66 | 243,621 | -0.55(-3.39%) |
Jan 17, 2020 | 15.91 | 16.30 | 15.34 | 16.21 | 248,200 | +0.31(+1.95%) |
Jan 16, 2020 | 16.06 | 16.12 | 15.72 | 15.90 | 256,158 | +0.00(+0.00%) |
Jan 15, 2020 | 15.80 | 16.22 | 15.80 | 15.90 | 96,003 | +0.07(+0.44%) |
Jan 14, 2020 | 16.19 | 16.23 | 15.75 | 15.83 | 121,271 | -0.25(-1.55%) |
Jan 13, 2020 | 16.41 | 16.41 | 15.50 | 16.08 | 218,598 | -0.30(-1.83%) |
Jan 10, 2020 | 17.05 | 17.05 | 16.34 | 16.38 | 171,300 | -0.65(-3.82%) |
Jan 09, 2020 | 16.86 | 18.05 | 16.76 | 17.03 | 189,442 | +0.23(+1.37%) |
Jan 08, 2020 | 16.23 | 16.86 | 16.00 | 16.80 | 185,378 | +0.82(+5.13%) |
Jan 07, 2020 | 15.87 | 16.14 | 15.27 | 15.98 | 121,628 | +0.12(+0.76%) |
Jan 06, 2020 | 16.24 | 16.24 | 15.79 | 15.86 | 108,084 | -0.40(-2.46%) |
Jan 03, 2020 | 16.30 | 16.48 | 16.00 | 16.26 | 70,600 | -0.14(-0.85%) |
Jan 02, 2020 | 16.36 | 16.43 | 15.99 | 16.40 | 65,664 | +0.22(+1.36%) |
Dec 31, 2019 | 16.06 | 16.28 | 15.97 | 16.18 | 66,200 | +0.12(+0.75%) |
Dec 30, 2019 | 16.32 | 16.32 | 15.91 | 16.06 | 66,258 | -0.27(-1.65%) |
Dec 27, 2019 | 16.70 | 16.72 | 16.25 | 16.33 | 71,400 | -0.28(-1.69%) |
Dec 26, 2019 | 16.68 | 16.84 | 16.48 | 16.61 | 72,366 | -0.04(-0.24%) |
Dec 24, 2019 | 16.55 | 16.96 | 16.39 | 16.65 | 80,200 | +0.12(+0.73%) |
Dec 23, 2019 | 15.61 | 16.62 | 15.55 | 16.53 | 151,634 | +1.02(+6.58%) |
Dec 20, 2019 | 16.24 | 16.39 | 15.42 | 15.51 | 166,400 | -0.63(-3.90%) |
Dec 19, 2019 | 16.42 | 16.69 | 15.92 | 16.14 | 115,750 | -0.26(-1.59%) |
Dec 18, 2019 | 15.84 | 16.57 | 15.65 | 16.40 | 171,970 | +0.60(+3.80%) |
Dec 17, 2019 | 15.67 | 15.93 | 15.49 | 15.80 | 136,555 | +0.23(+1.48%) |
Dec 16, 2019 | 16.00 | 16.37 | 15.46 | 15.57 | 236,006 | -0.10(-0.64%) |
Dec 13, 2019 | 15.46 | 15.96 | 15.36 | 15.67 | 82,800 | +0.18(+1.16%) |
Dec 12, 2019 | 15.15 | 15.69 | 14.99 | 15.49 | 174,482 | +0.40(+2.65%) |
Dec 11, 2019 | 15.50 | 15.55 | 14.82 | 15.09 | 224,377 | -0.36(-2.33%) |
Dec 10, 2019 | 15.76 | 15.76 | 15.33 | 15.45 | 110,157 | -0.21(-1.34%) |
Dec 09, 2019 | 16.02 | 16.22 | 15.36 | 15.66 | 143,874 | -0.53(-3.27%) |
Dec 06, 2019 | 16.18 | 16.45 | 16.09 | 16.19 | 93,000 | +0.12(+0.75%) |
Dec 05, 2019 | 16.29 | 16.41 | 16.00 | 16.07 | 120,660 | -0.15(-0.92%) |
Dec 04, 2019 | 16.23 | 16.58 | 15.78 | 16.22 | 97,052 | +0.13(+0.81%) |
Dec 03, 2019 | 15.49 | 16.09 | 15.48 | 16.09 | 119,381 | +0.32(+2.03%) |