Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.20 | 13.26 | 12.61 | 12.95 | 373,854 | -0.50(-3.73%) |
Feb 27, 2020 | 13.28 | 13.59 | 13.23 | 13.46 | 378,316 | -0.07(-0.53%) |
Feb 26, 2020 | 13.33 | 13.76 | 13.33 | 13.53 | 384,502 | +0.18(+1.34%) |
Feb 25, 2020 | 13.46 | 13.51 | 13.23 | 13.35 | 224,477 | -0.11(-0.80%) |
Feb 24, 2020 | 13.62 | 13.62 | 13.33 | 13.46 | 148,534 | -0.37(-2.70%) |
Feb 21, 2020 | 13.68 | 13.94 | 13.65 | 13.83 | 143,543 | +0.07(+0.52%) |
Feb 20, 2020 | 13.73 | 13.88 | 13.58 | 13.76 | 195,409 | -0.04(-0.26%) |
Feb 19, 2020 | 14.18 | 14.18 | 13.70 | 13.79 | 195,570 | -0.36(-2.53%) |
Feb 18, 2020 | 14.58 | 14.58 | 13.99 | 14.15 | 504,381 | -0.47(-3.19%) |
Feb 14, 2020 | 14.61 | 14.70 | 14.46 | 14.62 | 231,984 | +0.09(+0.64%) |
Feb 13, 2020 | 14.62 | 14.62 | 14.37 | 14.52 | 137,673 | -0.06(-0.39%) |
Feb 12, 2020 | 14.63 | 14.76 | 14.52 | 14.58 | 153,386 | +0.06(+0.40%) |
Feb 11, 2020 | 14.66 | 14.66 | 14.43 | 14.52 | 259,460 | +0.05(+0.35%) |
Feb 10, 2020 | 14.45 | 14.49 | 14.34 | 14.47 | 92,999 | -0.05(-0.35%) |
Feb 07, 2020 | 14.36 | 14.62 | 14.34 | 14.52 | 78,537 | +0.03(+0.20%) |
Feb 06, 2020 | 14.72 | 14.79 | 14.45 | 14.49 | 126,207 | -0.27(-1.80%) |
Feb 05, 2020 | 14.95 | 15.13 | 14.72 | 14.76 | 113,727 | -0.06(-0.44%) |
Feb 04, 2020 | 14.52 | 15.13 | 14.52 | 14.82 | 142,914 | +0.25(+1.72%) |
Feb 03, 2020 | 14.20 | 14.65 | 14.06 | 14.57 | 178,451 | +0.31(+2.16%) |
Jan 31, 2020 | 13.92 | 14.27 | 13.91 | 14.27 | 165,165 | +0.22(+1.53%) |
Jan 30, 2020 | 14.01 | 14.13 | 13.88 | 14.05 | 162,683 | -0.08(-0.56%) |
Jan 29, 2020 | 14.44 | 14.45 | 14.02 | 14.13 | 141,328 | -0.29(-2.04%) |
Jan 28, 2020 | 14.15 | 14.44 | 14.07 | 14.42 | 123,486 | +0.39(+2.81%) |
Jan 27, 2020 | 14.29 | 14.29 | 13.76 | 14.03 | 184,116 | -0.47(-3.21%) |
Jan 24, 2020 | 14.67 | 14.88 | 14.47 | 14.49 | 119,828 | -0.14(-0.98%) |
Jan 23, 2020 | 14.84 | 14.84 | 14.52 | 14.64 | 122,165 | -0.13(-0.87%) |
Jan 22, 2020 | 15.61 | 15.71 | 14.74 | 14.77 | 139,471 | +0.04(+0.29%) |
Jan 21, 2020 | 15.07 | 15.19 | 14.62 | 14.72 | 189,524 | -0.53(-3.48%) |
Jan 17, 2020 | 15.26 | 15.50 | 15.21 | 15.25 | 78,397 | -0.01(-0.05%) |
Jan 16, 2020 | 15.52 | 15.52 | 15.15 | 15.26 | 120,166 | -0.14(-0.93%) |
Jan 15, 2020 | 15.73 | 15.75 | 15.30 | 15.41 | 153,041 | -0.39(-2.50%) |
Jan 14, 2020 | 15.91 | 16.01 | 15.65 | 15.80 | 128,287 | -0.15(-0.94%) |
Jan 13, 2020 | 16.05 | 16.23 | 15.86 | 15.95 | 147,426 | -0.11(-0.67%) |
Jan 10, 2020 | 15.89 | 16.25 | 15.85 | 16.06 | 181,626 | +0.08(+0.49%) |
Jan 09, 2020 | 16.11 | 16.12 | 15.83 | 15.98 | 81,737 | -0.03(-0.18%) |
Jan 08, 2020 | 15.95 | 16.55 | 15.95 | 16.01 | 165,468 | -0.01(-0.09%) |
Jan 07, 2020 | 15.81 | 16.20 | 15.81 | 16.02 | 109,526 | +0.22(+1.36%) |
Jan 06, 2020 | 15.66 | 15.84 | 15.41 | 15.81 | 255,649 | +0.06(+0.36%) |
Jan 03, 2020 | 15.60 | 15.89 | 15.56 | 15.75 | 269,928 | +0.02(+0.14%) |
Jan 02, 2020 | 15.05 | 16.07 | 15.05 | 15.73 | 266,959 | +0.68(+4.53%) |
Dec 31, 2019 | 14.93 | 15.16 | 14.93 | 15.05 | 59,565 | +0.11(+0.72%) |
Dec 30, 2019 | 15.21 | 15.23 | 14.94 | 14.94 | 152,020 | -0.21(-1.37%) |
Dec 27, 2019 | 15.42 | 15.42 | 15.06 | 15.15 | 218,453 | -0.30(-1.95%) |
Dec 26, 2019 | 15.52 | 15.61 | 15.36 | 15.45 | 229,239 | -0.04(-0.23%) |
Dec 24, 2019 | 15.61 | 15.63 | 15.41 | 15.48 | 38,222 | -0.16(-1.01%) |
Dec 23, 2019 | 15.56 | 15.75 | 15.53 | 15.64 | 178,480 | +0.08(+0.51%) |
Dec 20, 2019 | 15.77 | 15.89 | 15.56 | 15.56 | 176,464 | -0.24(-1.50%) |
Dec 19, 2019 | 15.76 | 15.89 | 15.70 | 15.80 | 128,774 | -0.05(-0.32%) |
Dec 18, 2019 | 16.06 | 16.17 | 15.80 | 15.85 | 297,988 | -0.27(-1.65%) |
Dec 17, 2019 | 16.13 | 16.32 | 15.91 | 16.11 | 198,928 | -0.07(-0.44%) |
Dec 16, 2019 | 16.30 | 16.48 | 16.19 | 16.19 | 118,294 | -0.02(-0.13%) |
Dec 13, 2019 | 15.95 | 16.34 | 15.95 | 16.21 | 103,646 | +0.25(+1.57%) |
Dec 12, 2019 | 15.68 | 16.05 | 15.68 | 15.96 | 130,795 | +0.27(+1.74%) |
Dec 11, 2019 | 15.72 | 15.91 | 15.63 | 15.68 | 169,431 | +0.06(+0.37%) |
Dec 10, 2019 | 15.62 | 15.66 | 15.52 | 15.63 | 367,286 | +0.03(+0.18%) |
Dec 09, 2019 | 15.56 | 15.85 | 15.55 | 15.60 | 121,328 | +0.01(+0.09%) |
Dec 06, 2019 | 16.17 | 16.49 | 15.58 | 15.58 | 189,298 | -0.22(-1.41%) |
Dec 05, 2019 | 15.78 | 15.97 | 15.58 | 15.81 | 442,183 | +0.95(+6.37%) |
Dec 04, 2019 | 14.29 | 15.13 | 14.26 | 14.86 | 297,525 | +0.68(+4.80%) |
Dec 03, 2019 | 14.41 | 14.41 | 14.06 | 14.18 | 433,606 | -0.36(-2.47%) |