Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.71 | 14.94 | 14.50 | 14.94 | 3,780 | -0.17(-1.13%) |
Feb 27, 2020 | 15.11 | 15.23 | 15.02 | 15.11 | 7,680 | -0.01(-0.07%) |
Feb 26, 2020 | 15.20 | 15.24 | 15.12 | 15.12 | 5,539 | +0.24(+1.61%) |
Feb 25, 2020 | 15.05 | 15.05 | 14.86 | 14.88 | 4,982 | -0.00(-0.01%) |
Feb 24, 2020 | 14.90 | 14.95 | 14.76 | 14.88 | 54,901 | -0.49(-3.16%) |
Feb 21, 2020 | 15.37 | 15.45 | 15.37 | 15.37 | 10,585 | +0.08(+0.53%) |
Feb 20, 2020 | 15.41 | 15.41 | 15.26 | 15.29 | 11,605 | +0.02(+0.14%) |
Feb 19, 2020 | 15.23 | 15.30 | 15.23 | 15.27 | 2,523 | +0.11(+0.73%) |
Feb 18, 2020 | 15.23 | 15.23 | 15.15 | 15.15 | 1,548 | +0.03(+0.22%) |
Feb 14, 2020 | 15.13 | 15.13 | 15.11 | 15.12 | 972 | +0.09(+0.60%) |
Feb 13, 2020 | 15.07 | 15.08 | 15.02 | 15.03 | 3,151 | -0.27(-1.77%) |
Feb 12, 2020 | 15.32 | 15.32 | 15.26 | 15.30 | 2,839 | +0.08(+0.51%) |
Feb 11, 2020 | 15.26 | 15.33 | 15.20 | 15.23 | 3,555 | +0.29(+1.96%) |
Feb 10, 2020 | 14.78 | 14.93 | 14.78 | 14.93 | 1,712 | +0.14(+0.97%) |
Feb 07, 2020 | 14.84 | 14.90 | 14.72 | 14.79 | 17,498 | -0.06(-0.40%) |
Feb 06, 2020 | 15.17 | 15.17 | 14.85 | 14.85 | 4,062 | -0.17(-1.11%) |
Feb 05, 2020 | 15.17 | 15.17 | 15.02 | 15.02 | 5,990 | +0.12(+0.80%) |
Feb 04, 2020 | 14.74 | 14.96 | 14.74 | 14.90 | 28,106 | +0.71(+5.04%) |
Feb 03, 2020 | 14.11 | 14.31 | 14.11 | 14.18 | 9,418 | -0.04(-0.26%) |
Jan 31, 2020 | 14.32 | 14.33 | 14.22 | 14.22 | 15,554 | -0.29(-1.98%) |
Jan 30, 2020 | 14.35 | 14.53 | 14.35 | 14.51 | 18,247 | -0.23(-1.57%) |
Jan 29, 2020 | 14.81 | 14.93 | 14.74 | 14.74 | 8,883 | -0.03(-0.21%) |
Jan 28, 2020 | 14.66 | 14.79 | 14.60 | 14.77 | 24,804 | +0.20(+1.35%) |
Jan 27, 2020 | 14.43 | 14.60 | 14.43 | 14.57 | 18,070 | -0.74(-4.84%) |
Jan 24, 2020 | 15.48 | 15.53 | 15.28 | 15.31 | 60,382 | -0.24(-1.57%) |
Jan 23, 2020 | 15.55 | 15.59 | 15.36 | 15.56 | 6,362 | -0.33(-2.09%) |
Jan 22, 2020 | 15.93 | 15.93 | 15.88 | 15.89 | 6,072 | +0.00(+0.02%) |
Jan 21, 2020 | 15.81 | 15.92 | 15.81 | 15.89 | 7,754 | -0.58(-3.51%) |
Jan 17, 2020 | 16.41 | 16.47 | 16.41 | 16.46 | 5,292 | +0.07(+0.42%) |
Jan 16, 2020 | 16.47 | 16.47 | 16.38 | 16.40 | 2,846 | -0.02(-0.11%) |
Jan 15, 2020 | 16.31 | 16.43 | 16.31 | 16.41 | 2,684 | -0.16(-0.95%) |
Jan 14, 2020 | 16.45 | 16.57 | 16.45 | 16.57 | 8,628 | -0.06(-0.39%) |
Jan 13, 2020 | 16.43 | 16.65 | 16.43 | 16.64 | 655,713 | +0.28(+1.74%) |
Jan 10, 2020 | 16.32 | 16.35 | 16.31 | 16.35 | 1,728 | +0.04(+0.24%) |
Jan 09, 2020 | 16.27 | 16.34 | 16.27 | 16.31 | 1,831 | +0.05(+0.30%) |
Jan 08, 2020 | 16.26 | 16.30 | 16.26 | 16.26 | 1,370 | +0.06(+0.37%) |
Jan 07, 2020 | 16.21 | 16.21 | 16.18 | 16.20 | 3,847 | +0.05(+0.33%) |
Jan 06, 2020 | 16.15 | 16.15 | 16.10 | 16.15 | 8,792 | -0.06(-0.37%) |
Jan 03, 2020 | 16.24 | 16.24 | 16.21 | 16.21 | 1,296 | -0.23(-1.42%) |
Jan 02, 2020 | 16.40 | 16.44 | 16.40 | 16.44 | 15,325 | +0.31(+1.93%) |
Dec 31, 2019 | 16.10 | 16.14 | 16.10 | 16.13 | 3,456 | +0.15(+0.93%) |
Dec 30, 2019 | 16.09 | 16.09 | 15.97 | 15.98 | 8,769 | +0.12(+0.77%) |
Dec 27, 2019 | 15.87 | 15.89 | 15.86 | 15.86 | 9,937 | -0.01(-0.04%) |
Dec 26, 2019 | 15.73 | 15.87 | 15.73 | 15.87 | 2,984 | +0.16(+1.02%) |
Dec 24, 2019 | 15.72 | 15.83 | 15.71 | 15.71 | 13,826 | +0.02(+0.10%) |
Dec 23, 2019 | 15.75 | 15.75 | 15.68 | 15.69 | 3,602 | -0.23(-1.43%) |
Dec 20, 2019 | 15.82 | 15.92 | 15.82 | 15.92 | 5,832 | +0.03(+0.21%) |
Dec 19, 2019 | 15.85 | 15.89 | 15.85 | 15.89 | 1,541 | -0.06(-0.38%) |
Dec 18, 2019 | 15.84 | 15.95 | 15.84 | 15.95 | 2,542 | -0.02(-0.11%) |
Dec 17, 2019 | 15.91 | 15.96 | 15.90 | 15.96 | 6,725 | +0.21(+1.32%) |
Dec 16, 2019 | 15.85 | 15.85 | 15.74 | 15.76 | 6,839 | +0.07(+0.48%) |
Dec 13, 2019 | 15.92 | 15.92 | 15.64 | 15.68 | 11,017 | +0.01(+0.10%) |
Dec 12, 2019 | 15.33 | 15.71 | 15.33 | 15.67 | 7,382 | +0.25(+1.59%) |
Dec 11, 2019 | 15.33 | 15.42 | 15.29 | 15.42 | 284,620 | +0.05(+0.33%) |
Dec 10, 2019 | 15.35 | 15.37 | 15.33 | 15.37 | 1,543 | +0.10(+0.64%) |
Dec 09, 2019 | 15.39 | 15.39 | 15.26 | 15.27 | 3,393 | -0.15(-0.98%) |
Dec 06, 2019 | 15.49 | 15.49 | 15.41 | 15.42 | 4,174 | +0.14(+0.90%) |
Dec 05, 2019 | 15.25 | 15.30 | 15.25 | 15.29 | 12,438 | +0.07(+0.48%) |
Dec 04, 2019 | 15.25 | 15.26 | 15.21 | 15.21 | 2,962 | +0.17(+1.14%) |
Dec 03, 2019 | 14.98 | 15.06 | 14.94 | 15.04 | 2,283 | +0.02(+0.12%) |