Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.90 | 12.95 | 12.75 | 12.89 | 1,423,305 | -0.23(-1.73%) |
Feb 27, 2020 | 13.09 | 13.21 | 13.02 | 13.12 | 1,973,196 | -0.23(-1.70%) |
Feb 26, 2020 | 13.44 | 13.55 | 13.32 | 13.35 | 1,083,929 | -0.13(-0.98%) |
Feb 25, 2020 | 13.71 | 13.72 | 13.48 | 13.48 | 1,452,210 | -0.26(-1.86%) |
Feb 24, 2020 | 13.72 | 13.77 | 13.64 | 13.74 | 812,334 | -0.27(-1.89%) |
Feb 21, 2020 | 13.98 | 14.01 | 13.94 | 14.00 | 704,739 | -0.06(-0.40%) |
Feb 20, 2020 | 14.13 | 14.17 | 14.04 | 14.06 | 1,014,585 | -0.06(-0.40%) |
Feb 19, 2020 | 14.04 | 14.13 | 13.99 | 14.12 | 586,412 | +0.13(+0.95%) |
Feb 18, 2020 | 13.88 | 14.00 | 13.88 | 13.98 | 999,074 | +0.10(+0.75%) |
Feb 14, 2020 | 13.91 | 13.94 | 13.83 | 13.88 | 1,703,111 | -0.01(-0.07%) |
Feb 13, 2020 | 13.90 | 13.95 | 13.85 | 13.89 | 801,208 | +0.01(+0.07%) |
Feb 12, 2020 | 13.88 | 13.90 | 13.82 | 13.88 | 1,214,135 | +0.19(+1.38%) |
Feb 11, 2020 | 13.74 | 13.75 | 13.67 | 13.69 | 1,247,464 | +0.05(+0.35%) |
Feb 10, 2020 | 13.66 | 13.71 | 13.62 | 13.64 | 625,823 | -0.12(-0.89%) |
Feb 07, 2020 | 13.76 | 13.81 | 13.73 | 13.77 | 995,310 | -0.08(-0.55%) |
Feb 06, 2020 | 13.77 | 13.84 | 13.72 | 13.84 | 2,634,959 | +0.06(+0.41%) |
Feb 05, 2020 | 13.78 | 13.86 | 13.74 | 13.79 | 2,717,915 | +0.21(+1.53%) |
Feb 04, 2020 | 13.70 | 13.71 | 13.56 | 13.58 | 1,649,774 | +0.02(+0.14%) |
Feb 03, 2020 | 13.70 | 13.77 | 13.55 | 13.56 | 3,657,867 | -0.26(-1.85%) |
Jan 31, 2020 | 13.80 | 13.90 | 13.74 | 13.81 | 1,885,496 | -0.11(-0.82%) |
Jan 30, 2020 | 13.90 | 13.95 | 13.79 | 13.93 | 1,951,536 | -0.12(-0.88%) |
Jan 29, 2020 | 14.13 | 14.13 | 14.02 | 14.05 | 861,973 | -0.07(-0.47%) |
Jan 28, 2020 | 14.06 | 14.18 | 14.03 | 14.12 | 1,227,882 | +0.07(+0.47%) |
Jan 27, 2020 | 14.06 | 14.13 | 13.99 | 14.05 | 2,753,108 | -0.27(-1.85%) |
Jan 24, 2020 | 14.39 | 14.39 | 14.26 | 14.32 | 1,444,731 | -0.22(-1.50%) |
Jan 23, 2020 | 14.51 | 14.55 | 14.43 | 14.53 | 1,405,446 | -0.12(-0.84%) |
Jan 22, 2020 | 14.78 | 14.78 | 14.63 | 14.66 | 709,877 | -0.20(-1.34%) |
Jan 21, 2020 | 14.87 | 14.90 | 14.84 | 14.86 | 1,046,486 | -0.09(-0.57%) |
Jan 17, 2020 | 14.90 | 14.94 | 14.86 | 14.94 | 902,745 | +0.05(+0.32%) |
Jan 16, 2020 | 14.92 | 14.94 | 14.86 | 14.89 | 1,743,996 | -0.02(-0.13%) |
Jan 15, 2020 | 14.95 | 14.95 | 14.84 | 14.91 | 706,920 | -0.08(-0.51%) |
Jan 14, 2020 | 14.99 | 15.01 | 14.95 | 14.99 | 1,267,802 | +0.07(+0.44%) |
Jan 13, 2020 | 14.98 | 14.98 | 14.88 | 14.92 | 1,334,592 | -0.11(-0.76%) |
Jan 10, 2020 | 15.03 | 15.06 | 14.98 | 15.04 | 1,981,966 | +0.00(+0.00%) |
Jan 09, 2020 | 15.02 | 15.05 | 14.94 | 15.04 | 1,137,659 | -0.07(-0.44%) |
Jan 08, 2020 | 15.32 | 15.32 | 14.96 | 15.10 | 2,470,015 | -0.23(-1.48%) |
Jan 07, 2020 | 15.31 | 15.37 | 15.27 | 15.33 | 2,031,332 | -0.01(-0.06%) |
Jan 06, 2020 | 15.42 | 15.44 | 15.32 | 15.34 | 3,411,384 | +0.03(+0.19%) |
Jan 03, 2020 | 15.38 | 15.40 | 15.27 | 15.31 | 3,388,173 | +0.18(+1.19%) |
Jan 02, 2020 | 15.13 | 15.17 | 15.08 | 15.13 | 3,194,761 | +0.02(+0.13%) |
Dec 31, 2019 | 15.11 | 15.20 | 15.07 | 15.11 | 850,816 | -0.09(-0.62%) |
Dec 30, 2019 | 15.31 | 15.33 | 15.14 | 15.21 | 1,030,441 | -0.03(-0.19%) |
Dec 27, 2019 | 15.22 | 15.24 | 15.18 | 15.23 | 1,319,341 | +0.03(+0.19%) |
Dec 26, 2019 | 15.13 | 15.21 | 15.13 | 15.21 | 716,883 | +0.11(+0.75%) |
Dec 24, 2019 | 15.03 | 15.11 | 15.03 | 15.09 | 491,955 | +0.07(+0.44%) |
Dec 23, 2019 | 14.99 | 15.04 | 14.96 | 15.03 | 883,980 | +0.00(+0.02%) |
Dec 20, 2019 | 15.01 | 15.06 | 14.97 | 15.02 | 1,118,481 | -0.02(-0.12%) |
Dec 19, 2019 | 14.99 | 15.06 | 14.99 | 15.04 | 1,030,871 | +0.07(+0.44%) |
Dec 18, 2019 | 15.00 | 15.01 | 14.92 | 14.98 | 1,329,146 | +0.01(+0.06%) |
Dec 17, 2019 | 14.92 | 14.99 | 14.92 | 14.97 | 895,311 | +0.07(+0.44%) |
Dec 16, 2019 | 14.89 | 14.93 | 14.88 | 14.90 | 1,880,193 | +0.10(+0.69%) |
Dec 13, 2019 | 14.73 | 14.90 | 14.72 | 14.80 | 1,252,098 | +0.07(+0.51%) |
Dec 12, 2019 | 14.60 | 14.74 | 14.60 | 14.72 | 1,527,296 | +0.13(+0.89%) |
Dec 11, 2019 | 14.64 | 14.65 | 14.51 | 14.59 | 924,013 | -0.07(-0.44%) |
Dec 10, 2019 | 14.60 | 14.68 | 14.59 | 14.66 | 606,258 | +0.07(+0.45%) |
Dec 09, 2019 | 14.58 | 14.63 | 14.57 | 14.59 | 707,587 | -0.02(-0.13%) |
Dec 06, 2019 | 14.49 | 14.66 | 14.49 | 14.61 | 1,595,470 | +0.09(+0.64%) |
Dec 05, 2019 | 14.53 | 14.57 | 14.47 | 14.52 | 1,085,039 | +0.03(+0.19%) |
Dec 04, 2019 | 14.44 | 14.51 | 14.42 | 14.49 | 1,062,927 | +0.22(+1.57%) |
Dec 03, 2019 | 14.24 | 14.32 | 14.20 | 14.27 | 1,931,427 | +0.01(+0.07%) |