Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.11 | 11.49 | 11.06 | 11.28 | 6,419,569 | -0.08(-0.68%) |
Feb 27, 2020 | 11.26 | 11.86 | 11.06 | 11.36 | 7,084,776 | -0.21(-1.79%) |
Feb 26, 2020 | 11.80 | 12.04 | 11.56 | 11.56 | 4,368,353 | -0.28(-2.40%) |
Feb 25, 2020 | 12.51 | 12.56 | 11.61 | 11.85 | 6,112,010 | -0.65(-5.18%) |
Feb 24, 2020 | 12.86 | 12.90 | 12.40 | 12.49 | 3,392,143 | -0.53(-4.04%) |
Feb 21, 2020 | 13.05 | 13.07 | 12.94 | 13.02 | 1,923,727 | -0.03(-0.20%) |
Feb 20, 2020 | 12.99 | 13.15 | 12.96 | 13.05 | 1,857,202 | +0.09(+0.67%) |
Feb 19, 2020 | 13.19 | 13.19 | 12.94 | 12.96 | 2,744,094 | -0.20(-1.51%) |
Feb 18, 2020 | 13.12 | 13.20 | 13.06 | 13.16 | 2,096,808 | +0.03(+0.26%) |
Feb 14, 2020 | 13.12 | 13.18 | 13.07 | 13.12 | 1,724,864 | +0.02(+0.13%) |
Feb 13, 2020 | 13.16 | 13.22 | 13.07 | 13.11 | 1,246,583 | -0.10(-0.78%) |
Feb 12, 2020 | 13.18 | 13.25 | 13.12 | 13.21 | 1,491,726 | +0.09(+0.72%) |
Feb 11, 2020 | 13.11 | 13.20 | 13.04 | 13.12 | 1,367,419 | +0.01(+0.07%) |
Feb 10, 2020 | 13.08 | 13.13 | 13.03 | 13.11 | 1,313,646 | +0.05(+0.40%) |
Feb 07, 2020 | 13.17 | 13.20 | 13.06 | 13.06 | 1,072,767 | -0.11(-0.85%) |
Feb 06, 2020 | 13.26 | 13.29 | 13.12 | 13.17 | 2,153,927 | -0.04(-0.33%) |
Feb 05, 2020 | 13.19 | 13.29 | 13.15 | 13.21 | 2,119,454 | +0.16(+1.26%) |
Feb 04, 2020 | 13.00 | 13.16 | 13.00 | 13.05 | 1,788,893 | +0.09(+0.73%) |
Feb 03, 2020 | 12.91 | 13.08 | 12.90 | 12.95 | 1,524,146 | +0.08(+0.60%) |
Jan 31, 2020 | 13.06 | 13.10 | 12.87 | 12.87 | 3,129,860 | -0.22(-1.70%) |
Jan 30, 2020 | 13.06 | 13.11 | 12.96 | 13.10 | 2,037,468 | -0.03(-0.20%) |
Jan 29, 2020 | 13.30 | 13.37 | 13.11 | 13.12 | 1,920,460 | -0.11(-0.84%) |
Jan 28, 2020 | 13.15 | 13.29 | 13.11 | 13.23 | 1,936,707 | +0.13(+0.98%) |
Jan 27, 2020 | 13.19 | 13.19 | 13.00 | 13.11 | 2,422,994 | -0.17(-1.29%) |
Jan 24, 2020 | 13.49 | 13.52 | 13.24 | 13.28 | 2,492,058 | -0.21(-1.53%) |
Jan 23, 2020 | 13.53 | 13.55 | 13.44 | 13.48 | 2,757,590 | -0.05(-0.38%) |
Jan 22, 2020 | 13.58 | 13.65 | 13.52 | 13.53 | 1,283,781 | -0.04(-0.32%) |
Jan 21, 2020 | 13.69 | 13.71 | 13.52 | 13.58 | 1,566,751 | -0.11(-0.81%) |
Jan 17, 2020 | 13.68 | 13.76 | 13.64 | 13.69 | 1,353,418 | +0.02(+0.13%) |
Jan 16, 2020 | 13.59 | 13.71 | 13.58 | 13.67 | 2,138,527 | +0.11(+0.82%) |
Jan 15, 2020 | 13.58 | 13.65 | 13.53 | 13.56 | 2,275,457 | +0.03(+0.25%) |
Jan 14, 2020 | 13.49 | 13.55 | 13.44 | 13.53 | 1,664,502 | +0.03(+0.19%) |
Jan 13, 2020 | 13.47 | 13.52 | 13.41 | 13.50 | 1,627,487 | +0.03(+0.25%) |
Jan 10, 2020 | 13.46 | 13.48 | 13.40 | 13.47 | 1,782,975 | +0.03(+0.19%) |
Jan 09, 2020 | 13.54 | 13.58 | 13.42 | 13.44 | 1,607,261 | -0.15(-1.14%) |
Jan 08, 2020 | 13.47 | 13.63 | 13.39 | 13.59 | 2,497,378 | +0.10(+0.76%) |
Jan 07, 2020 | 13.54 | 13.55 | 13.39 | 13.49 | 2,345,866 | -0.06(-0.44%) |
Jan 06, 2020 | 13.62 | 13.65 | 13.53 | 13.55 | 2,761,999 | -0.12(-0.88%) |
Jan 03, 2020 | 13.67 | 13.75 | 13.60 | 13.67 | 2,058,185 | -0.04(-0.31%) |
Jan 02, 2020 | 13.94 | 13.95 | 13.67 | 13.71 | 1,911,422 | -0.13(-0.93%) |
Dec 31, 2019 | 13.78 | 13.88 | 13.76 | 13.84 | 2,310,280 | +0.02(+0.12%) |
Dec 30, 2019 | 13.73 | 13.83 | 13.72 | 13.83 | 1,492,737 | +0.13(+0.93%) |
Dec 27, 2019 | 13.77 | 13.78 | 13.67 | 13.70 | 1,401,123 | -0.02(-0.12%) |
Dec 26, 2019 | 13.72 | 13.75 | 13.68 | 13.72 | 713,760 | +0.04(+0.31%) |
Dec 24, 2019 | 13.72 | 13.74 | 13.66 | 13.67 | 552,185 | -0.03(-0.25%) |
Dec 23, 2019 | 13.78 | 13.81 | 13.68 | 13.71 | 1,661,154 | -0.08(-0.56%) |
Dec 20, 2019 | 13.72 | 13.81 | 13.70 | 13.78 | 2,666,547 | +0.06(+0.43%) |
Dec 19, 2019 | 13.67 | 13.74 | 13.64 | 13.72 | 1,178,869 | +0.05(+0.37%) |
Dec 18, 2019 | 13.58 | 13.67 | 13.54 | 13.67 | 1,909,993 | +0.09(+0.69%) |
Dec 17, 2019 | 13.70 | 13.70 | 13.55 | 13.58 | 1,511,733 | -0.05(-0.37%) |
Dec 16, 2019 | 13.54 | 13.64 | 13.48 | 13.63 | 3,000,822 | +0.20(+1.46%) |
Dec 13, 2019 | 13.45 | 13.49 | 13.35 | 13.43 | 1,462,163 | -0.02(-0.13%) |
Dec 12, 2019 | 13.51 | 13.61 | 13.41 | 13.45 | 2,204,165 | -0.06(-0.44%) |
Dec 11, 2019 | 13.49 | 13.57 | 13.44 | 13.51 | 2,351,994 | +0.00(+0.00%) |
Dec 10, 2019 | 13.54 | 13.60 | 13.49 | 13.51 | 1,463,414 | -0.08(-0.56%) |
Dec 09, 2019 | 13.60 | 13.62 | 13.54 | 13.59 | 1,479,058 | -0.07(-0.50%) |
Dec 06, 2019 | 13.59 | 13.72 | 13.55 | 13.66 | 2,626,166 | +0.10(+0.75%) |
Dec 05, 2019 | 13.55 | 13.62 | 13.48 | 13.55 | 1,491,548 | +0.01(+0.06%) |
Dec 04, 2019 | 13.60 | 13.73 | 13.52 | 13.54 | 1,373,134 | -0.08(-0.56%) |
Dec 03, 2019 | 13.64 | 13.70 | 13.55 | 13.62 | 1,101,181 | -0.03(-0.25%) |