Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.13 | 14.59 | 14.12 | 14.43 | 611,840 | -0.21(-1.45%) |
Feb 27, 2020 | 14.87 | 15.15 | 14.59 | 14.64 | 371,110 | -0.45(-2.99%) |
Feb 26, 2020 | 15.09 | 15.23 | 15.02 | 15.09 | 242,831 | +0.10(+0.64%) |
Feb 25, 2020 | 15.81 | 15.81 | 14.97 | 15.00 | 328,206 | -0.81(-5.11%) |
Feb 24, 2020 | 15.61 | 16.03 | 15.48 | 15.81 | 257,857 | -0.50(-3.07%) |
Feb 21, 2020 | 16.47 | 16.49 | 16.30 | 16.31 | 255,761 | -0.18(-1.11%) |
Feb 20, 2020 | 16.72 | 16.90 | 16.45 | 16.49 | 172,999 | -0.31(-1.83%) |
Feb 19, 2020 | 16.53 | 16.90 | 16.53 | 16.80 | 150,828 | +0.27(+1.63%) |
Feb 18, 2020 | 16.42 | 16.63 | 16.42 | 16.53 | 224,884 | +0.07(+0.41%) |
Feb 14, 2020 | 16.53 | 16.71 | 16.39 | 16.46 | 265,642 | -0.09(-0.52%) |
Feb 13, 2020 | 16.71 | 17.08 | 16.21 | 16.55 | 917,928 | -0.30(-1.77%) |
Feb 12, 2020 | 17.09 | 17.59 | 16.72 | 16.84 | 497,714 | +0.33(+1.98%) |
Feb 11, 2020 | 16.50 | 16.65 | 16.01 | 16.52 | 235,354 | +0.10(+0.59%) |
Feb 10, 2020 | 16.09 | 16.56 | 16.03 | 16.42 | 336,319 | +0.31(+1.94%) |
Feb 07, 2020 | 15.83 | 16.16 | 15.78 | 16.11 | 213,012 | +0.18(+1.12%) |
Feb 06, 2020 | 16.24 | 16.27 | 15.66 | 15.93 | 134,228 | -0.18(-1.13%) |
Feb 05, 2020 | 15.96 | 16.29 | 15.94 | 16.11 | 252,415 | +0.32(+2.01%) |
Feb 04, 2020 | 15.96 | 16.02 | 15.56 | 15.80 | 204,709 | +0.10(+0.61%) |
Feb 03, 2020 | 15.53 | 15.84 | 15.53 | 15.70 | 178,647 | +0.25(+1.62%) |
Jan 31, 2020 | 15.49 | 15.73 | 15.41 | 15.45 | 320,871 | -0.12(-0.74%) |
Jan 30, 2020 | 15.52 | 15.62 | 15.40 | 15.57 | 234,135 | -0.05(-0.31%) |
Jan 29, 2020 | 15.54 | 15.79 | 15.45 | 15.61 | 149,967 | +0.08(+0.50%) |
Jan 28, 2020 | 15.58 | 15.59 | 15.45 | 15.54 | 146,328 | +0.06(+0.37%) |
Jan 27, 2020 | 15.37 | 15.63 | 15.31 | 15.48 | 147,287 | -0.35(-2.19%) |
Jan 24, 2020 | 16.09 | 16.20 | 15.73 | 15.83 | 144,054 | -0.27(-1.67%) |
Jan 23, 2020 | 15.96 | 16.12 | 15.74 | 16.09 | 330,006 | +0.14(+0.90%) |
Jan 22, 2020 | 15.70 | 15.97 | 15.70 | 15.95 | 239,583 | +0.37(+2.38%) |
Jan 21, 2020 | 15.69 | 15.72 | 15.57 | 15.58 | 217,457 | -0.21(-1.31%) |
Jan 17, 2020 | 16.17 | 16.18 | 15.75 | 15.79 | 187,842 | -0.25(-1.56%) |
Jan 16, 2020 | 15.72 | 16.21 | 15.70 | 16.04 | 205,128 | +0.38(+2.39%) |
Jan 15, 2020 | 15.52 | 15.79 | 15.48 | 15.66 | 171,311 | -0.01(-0.09%) |
Jan 14, 2020 | 15.82 | 15.97 | 15.60 | 15.68 | 216,164 | -0.21(-1.30%) |
Jan 13, 2020 | 15.66 | 15.93 | 15.61 | 15.88 | 133,172 | +0.19(+1.23%) |
Jan 10, 2020 | 15.89 | 15.98 | 15.67 | 15.69 | 163,504 | -0.22(-1.39%) |
Jan 09, 2020 | 15.93 | 16.06 | 15.77 | 15.91 | 123,638 | +0.01(+0.06%) |
Jan 08, 2020 | 15.23 | 15.95 | 15.23 | 15.90 | 325,032 | +0.67(+4.42%) |
Jan 07, 2020 | 15.19 | 15.34 | 15.12 | 15.23 | 159,480 | +0.05(+0.32%) |
Jan 06, 2020 | 14.94 | 15.24 | 14.89 | 15.18 | 88,974 | +0.11(+0.70%) |
Jan 03, 2020 | 15.05 | 15.24 | 14.97 | 15.08 | 111,602 | -0.18(-1.20%) |
Jan 02, 2020 | 15.35 | 15.41 | 15.13 | 15.26 | 122,559 | +0.12(+0.76%) |
Dec 31, 2019 | 15.00 | 15.21 | 14.89 | 15.14 | 244,943 | +0.08(+0.51%) |
Dec 30, 2019 | 15.08 | 15.44 | 15.02 | 15.07 | 167,385 | +0.05(+0.32%) |
Dec 27, 2019 | 15.09 | 15.13 | 14.98 | 15.02 | 130,636 | -0.02(-0.13%) |
Dec 26, 2019 | 14.98 | 15.04 | 14.95 | 15.04 | 121,002 | +0.04(+0.26%) |
Dec 24, 2019 | 15.06 | 15.15 | 14.89 | 15.00 | 116,179 | -0.07(-0.48%) |
Dec 23, 2019 | 15.74 | 15.74 | 14.96 | 15.07 | 268,731 | -0.73(-4.60%) |
Dec 20, 2019 | 15.51 | 15.99 | 15.30 | 15.80 | 564,255 | +0.32(+2.05%) |
Dec 19, 2019 | 15.14 | 15.52 | 15.12 | 15.48 | 284,589 | +0.34(+2.22%) |
Dec 18, 2019 | 15.28 | 15.47 | 15.09 | 15.14 | 543,513 | -0.13(-0.88%) |
Dec 17, 2019 | 15.25 | 15.32 | 14.85 | 15.28 | 437,706 | +0.03(+0.19%) |
Dec 16, 2019 | 14.92 | 15.51 | 14.92 | 15.25 | 804,150 | +0.38(+2.59%) |
Dec 13, 2019 | 14.92 | 15.12 | 14.69 | 14.86 | 217,693 | -0.06(-0.39%) |
Dec 12, 2019 | 14.74 | 15.13 | 14.74 | 14.92 | 239,967 | +0.21(+1.44%) |
Dec 11, 2019 | 14.62 | 14.72 | 14.43 | 14.71 | 192,501 | +0.16(+1.12%) |
Dec 10, 2019 | 14.49 | 14.62 | 14.42 | 14.55 | 184,734 | +0.05(+0.33%) |
Dec 09, 2019 | 14.57 | 14.61 | 14.35 | 14.50 | 310,597 | -0.08(-0.53%) |
Dec 06, 2019 | 14.53 | 14.71 | 14.47 | 14.58 | 162,255 | +0.11(+0.73%) |
Dec 05, 2019 | 14.57 | 14.57 | 14.37 | 14.47 | 136,233 | -0.08(-0.53%) |
Dec 04, 2019 | 14.36 | 14.65 | 14.36 | 14.55 | 173,052 | +0.18(+1.27%) |
Dec 03, 2019 | 14.40 | 14.42 | 14.21 | 14.36 | 172,898 | -0.14(-0.99%) |