Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.97 | 12.27 | 11.95 | 12.18 | 371,800 | +0.21(+1.75%) |
Feb 27, 2020 | 11.95 | 12.20 | 11.95 | 11.97 | 233,091 | -0.68(-5.38%) |
Feb 26, 2020 | 12.80 | 12.85 | 12.65 | 12.65 | 260,026 | -0.01(-0.08%) |
Feb 25, 2020 | 12.85 | 12.91 | 12.66 | 12.66 | 334,166 | -0.19(-1.48%) |
Feb 24, 2020 | 13.12 | 13.15 | 12.85 | 12.85 | 189,501 | -0.43(-3.24%) |
Feb 21, 2020 | 13.27 | 13.34 | 13.26 | 13.28 | 228,800 | -0.02(-0.15%) |
Feb 20, 2020 | 13.57 | 13.57 | 13.28 | 13.30 | 218,999 | -0.19(-1.44%) |
Feb 19, 2020 | 13.48 | 13.61 | 13.48 | 13.49 | 132,193 | -0.22(-1.57%) |
Feb 18, 2020 | 13.90 | 13.90 | 13.58 | 13.71 | 102,135 | -0.25(-1.79%) |
Feb 14, 2020 | 14.49 | 14.49 | 13.96 | 13.96 | 235,900 | -0.21(-1.48%) |
Feb 13, 2020 | 14.22 | 14.24 | 14.16 | 14.17 | 92,566 | +0.23(+1.65%) |
Feb 12, 2020 | 13.85 | 14.07 | 13.85 | 13.94 | 259,171 | -0.28(-1.97%) |
Feb 11, 2020 | 14.14 | 14.26 | 14.14 | 14.22 | 190,601 | +0.05(+0.35%) |
Feb 10, 2020 | 14.19 | 14.24 | 14.14 | 14.17 | 168,366 | -0.12(-0.84%) |
Feb 07, 2020 | 14.30 | 14.44 | 14.28 | 14.29 | 117,500 | -0.23(-1.59%) |
Feb 06, 2020 | 14.74 | 14.74 | 14.38 | 14.52 | 103,496 | +0.22(+1.54%) |
Feb 05, 2020 | 14.21 | 14.36 | 14.21 | 14.30 | 103,918 | +0.23(+1.63%) |
Feb 04, 2020 | 13.98 | 14.09 | 13.98 | 14.07 | 168,925 | +0.17(+1.22%) |
Feb 03, 2020 | 13.75 | 14.04 | 13.75 | 13.90 | 123,319 | -0.06(-0.42%) |
Jan 31, 2020 | 14.12 | 14.15 | 13.93 | 13.96 | 101,000 | -0.26(-1.84%) |
Jan 30, 2020 | 14.15 | 14.29 | 14.10 | 14.22 | 191,930 | +0.08(+0.57%) |
Jan 29, 2020 | 14.32 | 14.33 | 14.14 | 14.14 | 204,585 | -0.15(-1.05%) |
Jan 28, 2020 | 14.49 | 14.49 | 14.26 | 14.29 | 150,551 | +0.11(+0.78%) |
Jan 27, 2020 | 14.28 | 14.32 | 14.18 | 14.18 | 109,243 | -0.61(-4.12%) |
Jan 24, 2020 | 14.69 | 14.92 | 14.69 | 14.79 | 124,600 | +0.02(+0.14%) |
Jan 23, 2020 | 14.89 | 14.89 | 14.67 | 14.77 | 86,680 | -0.15(-1.02%) |
Jan 22, 2020 | 14.84 | 14.96 | 14.84 | 14.92 | 137,042 | -0.09(-0.58%) |
Jan 21, 2020 | 15.06 | 15.06 | 14.98 | 15.01 | 67,815 | -0.34(-2.18%) |
Jan 17, 2020 | 15.23 | 15.37 | 15.23 | 15.35 | 81,900 | -0.02(-0.16%) |
Jan 16, 2020 | 15.43 | 15.52 | 15.28 | 15.37 | 66,816 | -0.22(-1.41%) |
Jan 15, 2020 | 15.56 | 15.60 | 15.53 | 15.59 | 73,585 | -0.06(-0.38%) |
Jan 14, 2020 | 15.73 | 15.73 | 15.54 | 15.65 | 454,684 | +0.00(+0.00%) |
Jan 13, 2020 | 15.65 | 15.67 | 15.53 | 15.65 | 38,884 | +0.08(+0.48%) |
Jan 10, 2020 | 15.65 | 15.66 | 15.57 | 15.57 | 423,800 | -0.27(-1.67%) |
Jan 09, 2020 | 15.89 | 15.90 | 15.75 | 15.84 | 287,242 | +0.16(+1.02%) |
Jan 08, 2020 | 15.70 | 15.73 | 15.50 | 15.68 | 1,459,720 | +0.25(+1.61%) |
Jan 07, 2020 | 15.20 | 15.53 | 15.20 | 15.43 | 1,368,837 | +0.15(+0.99%) |
Jan 06, 2020 | 15.30 | 15.31 | 15.20 | 15.28 | 510,751 | -0.22(-1.42%) |
Jan 03, 2020 | 15.30 | 15.62 | 15.30 | 15.50 | 51,900 | -0.13(-0.83%) |
Jan 02, 2020 | 15.62 | 15.69 | 15.61 | 15.63 | 104,763 | +0.11(+0.71%) |
Dec 31, 2019 | 15.51 | 15.55 | 15.42 | 15.52 | 26,900 | +0.02(+0.13%) |
Dec 30, 2019 | 15.62 | 15.62 | 15.47 | 15.50 | 701,516 | -0.04(-0.26%) |
Dec 27, 2019 | 15.68 | 15.68 | 15.50 | 15.54 | 570,800 | +0.00(+0.00%) |
Dec 26, 2019 | 15.36 | 15.73 | 15.36 | 15.54 | 661,081 | +0.09(+0.60%) |
Dec 24, 2019 | 15.48 | 15.48 | 15.43 | 15.45 | 18,200 | -0.09(-0.60%) |
Dec 23, 2019 | 15.50 | 15.55 | 15.48 | 15.54 | 47,135 | +0.03(+0.19%) |
Dec 20, 2019 | 15.57 | 15.60 | 15.51 | 15.51 | 37,400 | +0.08(+0.52%) |
Dec 19, 2019 | 15.46 | 15.46 | 15.37 | 15.43 | 39,312 | -0.09(-0.58%) |
Dec 18, 2019 | 15.56 | 15.62 | 15.50 | 15.52 | 41,299 | -0.23(-1.46%) |
Dec 17, 2019 | 15.72 | 15.81 | 15.70 | 15.75 | 294,630 | +0.19(+1.22%) |
Dec 16, 2019 | 15.52 | 15.60 | 15.45 | 15.56 | 1,153,289 | +0.13(+0.84%) |
Dec 13, 2019 | 15.43 | 15.44 | 15.30 | 15.43 | 525,400 | -0.09(-0.55%) |
Dec 12, 2019 | 15.52 | 15.57 | 15.49 | 15.52 | 54,198 | -0.09(-0.61%) |
Dec 11, 2019 | 15.58 | 15.65 | 15.43 | 15.61 | 143,113 | +0.19(+1.23%) |
Dec 10, 2019 | 15.38 | 15.47 | 15.32 | 15.42 | 188,859 | -0.02(-0.13%) |
Dec 09, 2019 | 15.28 | 15.51 | 15.28 | 15.44 | 52,296 | +0.08(+0.52%) |
Dec 06, 2019 | 15.35 | 15.38 | 15.25 | 15.36 | 26,500 | -0.02(-0.10%) |
Dec 05, 2019 | 15.41 | 15.42 | 15.34 | 15.38 | 30,272 | +0.04(+0.23%) |
Dec 04, 2019 | 15.32 | 15.35 | 15.30 | 15.34 | 22,078 | -0.03(-0.20%) |
Dec 03, 2019 | 15.25 | 15.37 | 15.25 | 15.37 | 47,364 | -0.01(-0.07%) |