Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.75 | 13.81 | 13.70 | 13.76 | 68,000 | +0.00(+0.00%) |
Feb 27, 2020 | 13.91 | 13.91 | 13.75 | 13.76 | 66,051 | -0.24(-1.71%) |
Feb 26, 2020 | 14.03 | 14.12 | 13.97 | 14.00 | 36,800 | -0.04(-0.25%) |
Feb 25, 2020 | 14.06 | 14.08 | 14.01 | 14.04 | 42,773 | -0.01(-0.10%) |
Feb 24, 2020 | 14.06 | 14.08 | 13.95 | 14.05 | 87,542 | -0.15(-1.06%) |
Feb 21, 2020 | 14.29 | 14.33 | 14.19 | 14.20 | 72,300 | -0.10(-0.70%) |
Feb 20, 2020 | 14.32 | 14.35 | 14.27 | 14.30 | 130,484 | -0.08(-0.56%) |
Feb 19, 2020 | 14.44 | 14.44 | 14.32 | 14.38 | 91,593 | -0.07(-0.48%) |
Feb 18, 2020 | 14.33 | 14.45 | 14.33 | 14.45 | 97,892 | +0.19(+1.33%) |
Feb 14, 2020 | 14.34 | 14.41 | 14.26 | 14.26 | 48,100 | -0.10(-0.70%) |
Feb 13, 2020 | 14.38 | 14.39 | 14.35 | 14.36 | 28,719 | -0.07(-0.49%) |
Feb 12, 2020 | 14.38 | 14.46 | 14.31 | 14.43 | 35,216 | +0.08(+0.56%) |
Feb 11, 2020 | 14.38 | 14.42 | 14.32 | 14.35 | 23,681 | -0.07(-0.49%) |
Feb 10, 2020 | 14.39 | 14.45 | 14.36 | 14.42 | 23,841 | -0.05(-0.35%) |
Feb 07, 2020 | 14.39 | 14.51 | 14.37 | 14.47 | 24,800 | +0.12(+0.84%) |
Feb 06, 2020 | 14.42 | 14.42 | 14.29 | 14.35 | 27,377 | -0.08(-0.55%) |
Feb 05, 2020 | 14.50 | 14.50 | 14.40 | 14.43 | 12,506 | -0.03(-0.21%) |
Feb 04, 2020 | 14.46 | 14.51 | 14.45 | 14.46 | 20,002 | +0.11(+0.77%) |
Feb 03, 2020 | 14.34 | 14.38 | 14.16 | 14.35 | 26,165 | -0.07(-0.49%) |
Jan 31, 2020 | 14.36 | 14.46 | 14.35 | 14.42 | 45,500 | +0.03(+0.21%) |
Jan 30, 2020 | 14.43 | 14.47 | 14.36 | 14.39 | 26,576 | -0.18(-1.24%) |
Jan 29, 2020 | 14.58 | 14.62 | 14.54 | 14.57 | 80,627 | -0.02(-0.14%) |
Jan 28, 2020 | 14.50 | 14.65 | 14.49 | 14.59 | 29,525 | +0.10(+0.69%) |
Jan 27, 2020 | 14.48 | 14.52 | 14.41 | 14.49 | 45,467 | -0.16(-1.09%) |
Jan 24, 2020 | 14.78 | 14.80 | 14.65 | 14.65 | 30,300 | -0.22(-1.48%) |
Jan 23, 2020 | 14.71 | 14.88 | 14.71 | 14.87 | 58,194 | +0.10(+0.68%) |
Jan 22, 2020 | 14.79 | 14.85 | 14.71 | 14.77 | 30,998 | +0.00(+0.00%) |
Jan 21, 2020 | 14.76 | 14.78 | 14.67 | 14.77 | 49,459 | -0.05(-0.34%) |
Jan 17, 2020 | 14.44 | 14.83 | 14.44 | 14.82 | 74,900 | +0.38(+2.63%) |
Jan 16, 2020 | 14.64 | 14.65 | 14.40 | 14.44 | 104,362 | -0.36(-2.43%) |
Jan 15, 2020 | 14.89 | 14.90 | 14.77 | 14.80 | 56,148 | -0.06(-0.40%) |
Jan 14, 2020 | 14.87 | 14.90 | 14.83 | 14.86 | 113,879 | +0.01(+0.07%) |
Jan 13, 2020 | 14.79 | 14.88 | 14.79 | 14.85 | 47,888 | +0.07(+0.47%) |
Jan 10, 2020 | 14.64 | 14.79 | 14.45 | 14.78 | 102,000 | +0.11(+0.75%) |
Jan 09, 2020 | 14.72 | 14.75 | 14.62 | 14.67 | 37,690 | -0.04(-0.27%) |
Jan 08, 2020 | 14.62 | 14.71 | 14.61 | 14.71 | 30,085 | +0.04(+0.27%) |
Jan 07, 2020 | 14.65 | 14.68 | 14.64 | 14.67 | 27,503 | -0.01(-0.07%) |
Jan 06, 2020 | 14.72 | 14.74 | 14.62 | 14.68 | 57,501 | -0.05(-0.34%) |
Jan 03, 2020 | 14.84 | 14.85 | 14.70 | 14.73 | 54,400 | -0.17(-1.14%) |
Jan 02, 2020 | 14.80 | 14.93 | 14.80 | 14.90 | 61,599 | +0.10(+0.68%) |
Dec 31, 2019 | 14.87 | 14.87 | 14.76 | 14.80 | 77,400 | -0.02(-0.13%) |
Dec 30, 2019 | 14.85 | 14.92 | 14.77 | 14.82 | 116,741 | -0.06(-0.40%) |
Dec 27, 2019 | 14.85 | 14.90 | 14.82 | 14.88 | 50,400 | +0.04(+0.27%) |
Dec 26, 2019 | 14.80 | 14.84 | 14.78 | 14.84 | 28,417 | +0.03(+0.20%) |
Dec 24, 2019 | 14.83 | 14.83 | 14.78 | 14.81 | 14,600 | -0.00(-0.03%) |
Dec 23, 2019 | 14.78 | 14.86 | 14.78 | 14.81 | 45,831 | -0.01(-0.03%) |
Dec 20, 2019 | 14.76 | 14.83 | 14.75 | 14.82 | 67,900 | +0.07(+0.47%) |
Dec 19, 2019 | 14.75 | 14.81 | 14.72 | 14.75 | 22,628 | +0.00(+0.00%) |
Dec 18, 2019 | 14.80 | 14.84 | 14.74 | 14.75 | 41,350 | -0.10(-0.67%) |
Dec 17, 2019 | 14.76 | 14.86 | 14.76 | 14.85 | 55,848 | +0.07(+0.47%) |
Dec 16, 2019 | 14.71 | 14.84 | 14.70 | 14.78 | 113,185 | +0.19(+1.30%) |
Dec 13, 2019 | 14.59 | 14.67 | 14.46 | 14.59 | 110,000 | +0.13(+0.90%) |
Dec 12, 2019 | 14.30 | 14.56 | 14.30 | 14.46 | 126,903 | +0.22(+1.54%) |
Dec 11, 2019 | 14.40 | 14.40 | 14.22 | 14.24 | 82,982 | -0.14(-0.97%) |
Dec 10, 2019 | 14.33 | 14.45 | 14.33 | 14.38 | 45,730 | +0.02(+0.14%) |
Dec 09, 2019 | 14.39 | 14.42 | 14.35 | 14.36 | 26,875 | -0.03(-0.19%) |
Dec 06, 2019 | 14.43 | 14.44 | 14.34 | 14.39 | 59,000 | +0.01(+0.10%) |
Dec 05, 2019 | 14.40 | 14.47 | 14.37 | 14.37 | 63,168 | -0.08(-0.54%) |
Dec 04, 2019 | 14.55 | 14.60 | 14.43 | 14.45 | 38,094 | -0.08(-0.57%) |
Dec 03, 2019 | 14.54 | 14.61 | 14.49 | 14.53 | 36,078 | -0.02(-0.12%) |