Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.45 | 14.56 | 14.38 | 14.51 | 1,026,800 | -0.10(-0.65%) |
Feb 27, 2020 | 14.73 | 14.74 | 14.58 | 14.61 | 200,323 | -0.21(-1.41%) |
Feb 26, 2020 | 14.81 | 14.88 | 14.79 | 14.82 | 172,336 | -0.07(-0.45%) |
Feb 25, 2020 | 14.87 | 14.91 | 14.84 | 14.88 | 151,076 | -0.01(-0.06%) |
Feb 24, 2020 | 14.92 | 14.92 | 14.81 | 14.89 | 231,224 | -0.30(-2.00%) |
Feb 21, 2020 | 15.24 | 15.27 | 15.18 | 15.20 | 95,628 | +0.02(+0.13%) |
Feb 20, 2020 | 15.23 | 15.26 | 15.16 | 15.18 | 222,712 | -0.10(-0.62%) |
Feb 19, 2020 | 15.27 | 15.30 | 15.22 | 15.27 | 157,216 | -0.01(-0.06%) |
Feb 18, 2020 | 15.24 | 15.31 | 15.16 | 15.28 | 347,138 | +0.11(+0.75%) |
Feb 14, 2020 | 15.19 | 15.24 | 15.15 | 15.17 | 139,975 | +0.03(+0.19%) |
Feb 13, 2020 | 15.09 | 15.14 | 15.06 | 15.14 | 79,977 | +0.08(+0.51%) |
Feb 12, 2020 | 15.07 | 15.10 | 15.03 | 15.06 | 148,639 | +0.01(+0.06%) |
Feb 11, 2020 | 15.06 | 15.11 | 15.02 | 15.05 | 95,364 | +0.00(+0.00%) |
Feb 10, 2020 | 15.04 | 15.10 | 15.02 | 15.05 | 339,605 | -0.02(-0.13%) |
Feb 07, 2020 | 15.02 | 15.11 | 15.02 | 15.07 | 306,957 | +0.07(+0.44%) |
Feb 06, 2020 | 14.90 | 15.01 | 14.88 | 15.01 | 176,392 | +0.10(+0.70%) |
Feb 05, 2020 | 14.96 | 14.97 | 14.86 | 14.90 | 107,340 | +0.01(+0.06%) |
Feb 04, 2020 | 14.95 | 15.01 | 14.88 | 14.89 | 724,017 | +0.03(+0.19%) |
Feb 03, 2020 | 14.80 | 14.89 | 14.77 | 14.86 | 214,402 | -0.03(-0.19%) |
Jan 31, 2020 | 14.95 | 14.97 | 14.87 | 14.89 | 160,046 | -0.09(-0.57%) |
Jan 30, 2020 | 15.06 | 15.07 | 14.96 | 14.98 | 291,824 | -0.11(-0.76%) |
Jan 29, 2020 | 15.19 | 15.19 | 15.08 | 15.09 | 142,785 | -0.13(-0.88%) |
Jan 28, 2020 | 15.20 | 15.28 | 15.19 | 15.23 | 141,771 | +0.03(+0.19%) |
Jan 27, 2020 | 15.33 | 15.33 | 15.19 | 15.20 | 353,340 | -0.25(-1.60%) |
Jan 24, 2020 | 15.56 | 15.56 | 15.43 | 15.44 | 266,184 | -0.17(-1.10%) |
Jan 23, 2020 | 15.74 | 15.74 | 15.62 | 15.62 | 86,281 | -0.04(-0.24%) |
Jan 22, 2020 | 15.75 | 15.79 | 15.63 | 15.65 | 151,983 | -0.04(-0.24%) |
Jan 21, 2020 | 15.71 | 15.72 | 15.64 | 15.69 | 231,694 | -0.01(-0.06%) |
Jan 17, 2020 | 15.58 | 15.72 | 15.58 | 15.70 | 166,562 | +0.14(+0.92%) |
Jan 16, 2020 | 15.73 | 15.73 | 15.53 | 15.56 | 230,221 | -0.17(-1.09%) |
Jan 15, 2020 | 15.73 | 15.78 | 15.68 | 15.73 | 166,276 | +0.04(+0.24%) |
Jan 14, 2020 | 15.64 | 15.72 | 15.64 | 15.69 | 333,519 | +0.09(+0.55%) |
Jan 13, 2020 | 15.80 | 15.80 | 15.56 | 15.61 | 182,518 | -0.10(-0.61%) |
Jan 10, 2020 | 15.61 | 15.70 | 15.58 | 15.70 | 273,329 | +0.14(+0.92%) |
Jan 09, 2020 | 15.55 | 15.60 | 15.51 | 15.56 | 162,420 | +0.04(+0.25%) |
Jan 08, 2020 | 15.55 | 15.55 | 15.50 | 15.52 | 188,523 | -0.08(-0.49%) |
Jan 07, 2020 | 15.52 | 15.60 | 15.49 | 15.60 | 229,595 | +0.04(+0.24%) |
Jan 06, 2020 | 15.62 | 15.62 | 15.45 | 15.56 | 311,103 | +0.04(+0.25%) |
Jan 03, 2020 | 15.68 | 15.68 | 15.51 | 15.52 | 879,153 | -0.18(-1.15%) |
Jan 02, 2020 | 15.85 | 15.85 | 15.66 | 15.70 | 295,656 | -0.06(-0.36%) |
Dec 31, 2019 | 15.83 | 15.83 | 15.71 | 15.76 | 146,385 | +0.03(+0.18%) |
Dec 30, 2019 | 15.76 | 15.80 | 15.69 | 15.73 | 174,159 | +0.01(+0.06%) |
Dec 27, 2019 | 15.67 | 15.76 | 15.67 | 15.72 | 136,507 | +0.14(+0.92%) |
Dec 26, 2019 | 15.59 | 15.62 | 15.55 | 15.58 | 211,139 | +0.03(+0.18%) |
Dec 24, 2019 | 15.49 | 15.57 | 15.49 | 15.55 | 100,567 | +0.08(+0.49%) |
Dec 23, 2019 | 15.68 | 15.68 | 15.44 | 15.47 | 327,559 | -0.10(-0.63%) |
Dec 20, 2019 | 15.51 | 15.57 | 15.49 | 15.57 | 451,715 | +0.07(+0.42%) |
Dec 19, 2019 | 15.55 | 15.59 | 15.49 | 15.51 | 513,002 | -0.12(-0.78%) |
Dec 18, 2019 | 15.64 | 15.71 | 15.59 | 15.63 | 272,908 | -0.03(-0.18%) |
Dec 17, 2019 | 15.74 | 15.74 | 15.62 | 15.66 | 329,354 | -0.11(-0.71%) |
Dec 16, 2019 | 15.62 | 15.81 | 15.62 | 15.77 | 376,281 | +0.27(+1.75%) |
Dec 13, 2019 | 15.54 | 15.73 | 15.49 | 15.50 | 466,979 | -0.05(-0.30%) |
Dec 12, 2019 | 15.42 | 15.56 | 15.41 | 15.54 | 317,053 | +0.15(+0.97%) |
Dec 11, 2019 | 15.36 | 15.40 | 15.34 | 15.39 | 317,806 | -0.03(-0.18%) |
Dec 10, 2019 | 15.31 | 15.44 | 15.31 | 15.42 | 132,748 | +0.12(+0.80%) |
Dec 09, 2019 | 15.21 | 15.35 | 15.21 | 15.30 | 172,474 | +0.07(+0.43%) |
Dec 06, 2019 | 15.24 | 15.28 | 15.20 | 15.23 | 119,439 | +0.07(+0.43%) |
Dec 05, 2019 | 15.08 | 15.22 | 15.08 | 15.17 | 140,804 | +0.05(+0.31%) |
Dec 04, 2019 | 15.20 | 15.23 | 15.07 | 15.12 | 212,261 | -0.04(-0.25%) |
Dec 03, 2019 | 15.10 | 15.18 | 15.10 | 15.16 | 631,417 | +0.09(+0.62%) |