Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.06 | 14.29 | 13.81 | 13.99 | 5,222,038 | -0.53(-3.63%) |
Feb 27, 2020 | 14.75 | 15.08 | 14.50 | 14.51 | 1,282,937 | -0.33(-2.23%) |
Feb 26, 2020 | 15.00 | 15.41 | 14.80 | 14.84 | 1,651,094 | -0.14(-0.92%) |
Feb 25, 2020 | 15.53 | 15.71 | 14.92 | 14.98 | 1,778,718 | -0.58(-3.72%) |
Feb 24, 2020 | 14.93 | 16.07 | 14.93 | 15.56 | 2,003,181 | +0.48(+3.17%) |
Feb 21, 2020 | 14.82 | 15.14 | 14.70 | 15.08 | 1,560,150 | +0.29(+1.99%) |
Feb 20, 2020 | 14.51 | 14.82 | 14.47 | 14.79 | 1,041,107 | +0.25(+1.71%) |
Feb 19, 2020 | 14.56 | 14.59 | 14.45 | 14.54 | 391,458 | +0.00(+0.00%) |
Feb 18, 2020 | 14.70 | 14.71 | 14.41 | 14.54 | 425,318 | -0.16(-1.06%) |
Feb 14, 2020 | 14.62 | 14.76 | 14.46 | 14.70 | 571,474 | +0.09(+0.63%) |
Feb 13, 2020 | 14.05 | 14.70 | 14.05 | 14.60 | 862,513 | +0.45(+3.18%) |
Feb 12, 2020 | 14.15 | 14.16 | 13.97 | 14.15 | 499,249 | +0.03(+0.19%) |
Feb 11, 2020 | 14.02 | 14.29 | 14.02 | 14.13 | 736,923 | +0.17(+1.18%) |
Feb 10, 2020 | 13.91 | 13.96 | 13.87 | 13.96 | 591,887 | +0.08(+0.60%) |
Feb 07, 2020 | 13.97 | 14.14 | 13.86 | 13.88 | 1,394,445 | -0.09(-0.66%) |
Feb 06, 2020 | 13.92 | 14.03 | 13.85 | 13.97 | 412,022 | +0.10(+0.73%) |
Feb 05, 2020 | 13.69 | 13.89 | 13.61 | 13.87 | 606,037 | +0.20(+1.48%) |
Feb 04, 2020 | 13.46 | 13.78 | 13.41 | 13.67 | 528,900 | +0.25(+1.85%) |
Feb 03, 2020 | 13.36 | 13.45 | 13.33 | 13.42 | 1,201,542 | +0.05(+0.34%) |
Jan 31, 2020 | 13.41 | 13.42 | 13.28 | 13.37 | 492,650 | -0.08(-0.61%) |
Jan 30, 2020 | 13.59 | 13.59 | 13.37 | 13.46 | 625,578 | -0.12(-0.88%) |
Jan 29, 2020 | 13.79 | 13.84 | 13.50 | 13.58 | 795,859 | -0.19(-1.40%) |
Jan 28, 2020 | 13.40 | 13.82 | 13.40 | 13.77 | 865,937 | +0.38(+2.81%) |
Jan 27, 2020 | 13.34 | 13.50 | 13.29 | 13.39 | 441,532 | -0.06(-0.48%) |
Jan 24, 2020 | 13.71 | 13.74 | 13.45 | 13.46 | 645,834 | -0.28(-2.01%) |
Jan 23, 2020 | 13.58 | 13.79 | 13.53 | 13.73 | 755,569 | +0.15(+1.08%) |
Jan 22, 2020 | 13.67 | 13.72 | 13.55 | 13.58 | 584,588 | +0.04(+0.27%) |
Jan 21, 2020 | 13.57 | 13.69 | 13.54 | 13.55 | 1,121,508 | -0.07(-0.54%) |
Jan 17, 2020 | 13.56 | 13.70 | 13.47 | 13.62 | 474,795 | +0.11(+0.82%) |
Jan 16, 2020 | 13.41 | 13.54 | 13.32 | 13.51 | 818,673 | +0.13(+0.96%) |
Jan 15, 2020 | 13.24 | 13.44 | 13.21 | 13.38 | 740,345 | +0.17(+1.32%) |
Jan 14, 2020 | 13.30 | 13.32 | 13.15 | 13.21 | 763,146 | -0.12(-0.90%) |
Jan 13, 2020 | 13.04 | 13.34 | 12.96 | 13.33 | 588,781 | +0.33(+2.54%) |
Jan 10, 2020 | 12.96 | 13.02 | 12.83 | 13.00 | 936,416 | +0.01(+0.07%) |
Jan 09, 2020 | 12.90 | 13.02 | 12.84 | 12.99 | 541,310 | +0.09(+0.71%) |
Jan 08, 2020 | 12.95 | 13.06 | 12.88 | 12.90 | 557,238 | -0.06(-0.43%) |
Jan 07, 2020 | 12.86 | 13.00 | 12.86 | 12.95 | 491,783 | +0.02(+0.14%) |
Jan 06, 2020 | 13.22 | 13.24 | 12.87 | 12.93 | 996,527 | -0.31(-2.36%) |
Jan 03, 2020 | 13.08 | 13.31 | 13.03 | 13.24 | 1,126,617 | +0.07(+0.56%) |
Jan 02, 2020 | 13.35 | 13.35 | 13.02 | 13.17 | 920,316 | -0.16(-1.17%) |
Dec 31, 2019 | 13.20 | 13.41 | 13.17 | 13.33 | 821,882 | +0.13(+0.97%) |
Dec 30, 2019 | 13.23 | 13.26 | 13.13 | 13.20 | 1,474,592 | -0.02(-0.14%) |
Dec 27, 2019 | 12.94 | 13.28 | 12.83 | 13.22 | 981,163 | +0.28(+2.13%) |
Dec 26, 2019 | 12.75 | 12.94 | 12.75 | 12.94 | 469,876 | +0.18(+1.44%) |
Dec 24, 2019 | 12.76 | 12.80 | 12.69 | 12.76 | 321,937 | +0.01(+0.07%) |
Dec 23, 2019 | 12.46 | 12.80 | 12.42 | 12.75 | 1,308,317 | +0.31(+2.51%) |
Dec 20, 2019 | 12.54 | 12.62 | 12.40 | 12.44 | 1,403,590 | -0.08(-0.66%) |
Dec 19, 2019 | 12.27 | 12.55 | 12.21 | 12.52 | 732,778 | +0.23(+1.87%) |
Dec 18, 2019 | 12.23 | 12.37 | 12.18 | 12.29 | 624,033 | +0.06(+0.45%) |
Dec 17, 2019 | 12.22 | 12.34 | 12.14 | 12.23 | 765,828 | +0.02(+0.15%) |
Dec 16, 2019 | 12.34 | 12.49 | 12.18 | 12.22 | 998,841 | -0.09(-0.75%) |
Dec 13, 2019 | 12.51 | 12.56 | 12.27 | 12.31 | 633,423 | -0.21(-1.69%) |
Dec 12, 2019 | 12.57 | 12.68 | 12.39 | 12.52 | 1,260,067 | -0.08(-0.66%) |
Dec 11, 2019 | 12.64 | 12.68 | 12.51 | 12.60 | 721,811 | -0.03(-0.22%) |
Dec 10, 2019 | 12.66 | 12.68 | 12.56 | 12.63 | 1,584,504 | -0.02(-0.15%) |
Dec 09, 2019 | 12.33 | 12.67 | 12.28 | 12.65 | 1,688,236 | +0.34(+2.76%) |
Dec 06, 2019 | 12.19 | 12.34 | 12.10 | 12.31 | 2,165,919 | +0.14(+1.13%) |
Dec 05, 2019 | 11.96 | 12.27 | 11.91 | 12.17 | 3,153,994 | +0.23(+1.92%) |
Dec 04, 2019 | 11.68 | 12.09 | 11.63 | 11.94 | 3,471,547 | +0.27(+2.28%) |
Dec 03, 2019 | 11.60 | 11.67 | 11.43 | 11.67 | 1,906,187 | +0.03(+0.24%) |