Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.32 | 13.88 | 13.07 | 13.18 | 129,500 | -0.31(-2.30%) |
Feb 27, 2020 | 13.48 | 13.50 | 13.12 | 13.49 | 293,105 | -0.15(-1.10%) |
Feb 26, 2020 | 14.20 | 14.35 | 13.62 | 13.64 | 96,320 | -0.48(-3.40%) |
Feb 25, 2020 | 14.15 | 14.40 | 13.91 | 14.12 | 112,440 | -0.07(-0.49%) |
Feb 24, 2020 | 14.44 | 14.67 | 14.16 | 14.19 | 58,620 | -0.73(-4.89%) |
Feb 21, 2020 | 14.87 | 14.93 | 14.56 | 14.92 | 68,300 | +0.12(+0.81%) |
Feb 20, 2020 | 14.99 | 15.14 | 14.73 | 14.80 | 75,726 | -0.18(-1.20%) |
Feb 19, 2020 | 14.93 | 15.13 | 14.92 | 14.98 | 38,000 | +0.05(+0.33%) |
Feb 18, 2020 | 14.60 | 14.98 | 14.60 | 14.93 | 87,383 | +0.27(+1.84%) |
Feb 14, 2020 | 14.58 | 14.78 | 14.46 | 14.66 | 100,900 | +0.11(+0.76%) |
Feb 13, 2020 | 14.43 | 14.71 | 14.41 | 14.55 | 142,730 | +0.09(+0.62%) |
Feb 12, 2020 | 14.61 | 14.94 | 14.42 | 14.46 | 93,865 | -0.07(-0.48%) |
Feb 11, 2020 | 14.50 | 14.76 | 14.48 | 14.53 | 241,278 | +0.02(+0.14%) |
Feb 10, 2020 | 14.67 | 14.68 | 14.25 | 14.51 | 48,227 | -0.16(-1.09%) |
Feb 07, 2020 | 14.90 | 14.99 | 14.66 | 14.67 | 63,000 | -0.32(-2.13%) |
Feb 06, 2020 | 15.18 | 15.18 | 14.95 | 14.99 | 84,423 | -0.13(-0.86%) |
Feb 05, 2020 | 15.33 | 15.50 | 14.96 | 15.12 | 195,423 | -0.13(-0.85%) |
Feb 04, 2020 | 15.63 | 15.89 | 15.24 | 15.25 | 97,941 | -0.25(-1.61%) |
Feb 03, 2020 | 15.50 | 15.61 | 15.32 | 15.50 | 120,092 | +0.02(+0.13%) |
Jan 31, 2020 | 15.78 | 16.00 | 15.32 | 15.48 | 79,100 | -0.35(-2.21%) |
Jan 30, 2020 | 16.27 | 16.27 | 15.51 | 15.83 | 208,919 | -0.44(-2.70%) |
Jan 29, 2020 | 16.32 | 16.49 | 16.14 | 16.27 | 65,410 | -0.05(-0.31%) |
Jan 28, 2020 | 16.71 | 17.12 | 16.20 | 16.32 | 109,053 | -0.32(-1.92%) |
Jan 27, 2020 | 16.56 | 16.93 | 16.44 | 16.64 | 118,080 | -0.01(-0.06%) |
Jan 24, 2020 | 16.76 | 17.15 | 16.63 | 16.65 | 108,200 | -0.10(-0.60%) |
Jan 23, 2020 | 17.05 | 17.05 | 16.66 | 16.75 | 112,807 | -0.29(-1.70%) |
Jan 22, 2020 | 16.70 | 17.31 | 16.66 | 17.04 | 144,868 | +0.48(+2.90%) |
Jan 21, 2020 | 16.17 | 17.06 | 16.15 | 16.56 | 422,803 | +0.41(+2.54%) |
Jan 17, 2020 | 16.24 | 16.27 | 16.06 | 16.15 | 36,300 | -0.06(-0.37%) |
Jan 16, 2020 | 16.25 | 16.35 | 16.17 | 16.21 | 37,720 | -0.03(-0.18%) |
Jan 15, 2020 | 16.20 | 16.42 | 15.90 | 16.24 | 79,401 | +0.02(+0.12%) |
Jan 14, 2020 | 16.43 | 16.46 | 16.14 | 16.22 | 98,886 | -0.24(-1.46%) |
Jan 13, 2020 | 16.53 | 16.63 | 16.38 | 16.46 | 49,336 | -0.07(-0.42%) |
Jan 10, 2020 | 16.70 | 16.80 | 16.45 | 16.53 | 59,100 | -0.11(-0.66%) |
Jan 09, 2020 | 16.79 | 16.90 | 16.62 | 16.64 | 42,693 | -0.06(-0.36%) |
Jan 08, 2020 | 16.77 | 16.93 | 16.57 | 16.70 | 50,514 | -0.04(-0.24%) |
Jan 07, 2020 | 16.95 | 16.95 | 16.62 | 16.74 | 115,611 | -0.22(-1.30%) |
Jan 06, 2020 | 16.61 | 17.12 | 16.46 | 16.96 | 79,237 | +0.16(+0.95%) |
Jan 03, 2020 | 16.97 | 17.00 | 16.40 | 16.80 | 138,500 | -0.25(-1.47%) |
Jan 02, 2020 | 16.67 | 17.09 | 16.48 | 17.05 | 161,682 | +0.45(+2.71%) |
Dec 31, 2019 | 16.40 | 16.70 | 16.34 | 16.60 | 38,100 | +0.22(+1.34%) |
Dec 30, 2019 | 16.45 | 16.72 | 16.31 | 16.38 | 69,889 | -0.16(-0.97%) |
Dec 27, 2019 | 16.74 | 16.74 | 16.44 | 16.54 | 27,100 | -0.12(-0.72%) |
Dec 26, 2019 | 16.87 | 16.87 | 16.48 | 16.66 | 52,972 | -0.23(-1.36%) |
Dec 24, 2019 | 16.85 | 17.04 | 16.75 | 16.89 | 32,800 | +0.06(+0.36%) |
Dec 23, 2019 | 16.89 | 16.91 | 16.52 | 16.83 | 41,491 | -0.09(-0.53%) |
Dec 20, 2019 | 16.88 | 17.09 | 16.73 | 16.92 | 61,800 | -0.02(-0.12%) |
Dec 19, 2019 | 16.80 | 17.07 | 16.67 | 16.94 | 96,285 | +0.13(+0.77%) |
Dec 18, 2019 | 16.47 | 16.83 | 16.34 | 16.81 | 62,666 | +0.36(+2.19%) |
Dec 17, 2019 | 16.57 | 16.59 | 16.21 | 16.45 | 116,958 | -0.22(-1.32%) |
Dec 16, 2019 | 17.03 | 17.04 | 16.60 | 16.67 | 89,032 | -0.23(-1.36%) |
Dec 13, 2019 | 17.10 | 17.23 | 16.88 | 16.90 | 29,400 | -0.22(-1.29%) |
Dec 12, 2019 | 17.25 | 17.36 | 16.97 | 17.12 | 83,226 | -0.16(-0.93%) |
Dec 11, 2019 | 17.41 | 17.49 | 17.13 | 17.28 | 62,643 | -0.04(-0.23%) |
Dec 10, 2019 | 17.20 | 17.32 | 17.08 | 17.32 | 67,227 | +0.04(+0.23%) |
Dec 09, 2019 | 17.35 | 17.43 | 17.11 | 17.28 | 74,516 | +0.03(+0.17%) |
Dec 06, 2019 | 17.00 | 17.77 | 16.95 | 17.25 | 335,800 | +0.28(+1.65%) |
Dec 05, 2019 | 16.51 | 17.34 | 16.32 | 16.97 | 294,810 | +0.46(+2.79%) |
Dec 04, 2019 | 16.40 | 17.10 | 16.40 | 16.51 | 160,924 | +0.13(+0.79%) |
Dec 03, 2019 | 16.45 | 16.64 | 16.32 | 16.38 | 97,769 | -0.19(-1.15%) |