Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.04 | 12.50 | 11.64 | 12.34 | 124,750 | +0.02(+0.19%) |
Feb 27, 2020 | 12.76 | 12.76 | 12.26 | 12.32 | 146,598 | -0.51(-3.99%) |
Feb 26, 2020 | 13.16 | 13.38 | 12.82 | 12.83 | 12,297 | -0.37(-2.79%) |
Feb 25, 2020 | 13.04 | 13.20 | 12.96 | 13.20 | 30,011 | +0.14(+1.04%) |
Feb 24, 2020 | 13.34 | 13.34 | 13.01 | 13.06 | 11,918 | -0.55(-4.05%) |
Feb 21, 2020 | 13.46 | 13.64 | 13.36 | 13.62 | 117,875 | +0.20(+1.49%) |
Feb 20, 2020 | 13.21 | 13.42 | 13.21 | 13.42 | 23,682 | +0.18(+1.39%) |
Feb 19, 2020 | 13.41 | 13.41 | 13.18 | 13.23 | 15,441 | -0.08(-0.60%) |
Feb 18, 2020 | 13.40 | 13.40 | 13.18 | 13.31 | 47,320 | -0.01(-0.06%) |
Feb 14, 2020 | 13.58 | 13.60 | 13.30 | 13.32 | 15,500 | -0.23(-1.71%) |
Feb 13, 2020 | 13.48 | 13.60 | 13.41 | 13.55 | 6,121 | +0.07(+0.53%) |
Feb 12, 2020 | 13.46 | 13.48 | 13.40 | 13.48 | 14,397 | +0.16(+1.20%) |
Feb 11, 2020 | 13.44 | 13.53 | 13.29 | 13.32 | 106,221 | -0.04(-0.30%) |
Feb 10, 2020 | 13.29 | 13.43 | 13.29 | 13.36 | 14,167 | +0.01(+0.06%) |
Feb 07, 2020 | 13.44 | 13.56 | 13.28 | 13.35 | 20,875 | +0.01(+0.06%) |
Feb 06, 2020 | 13.67 | 13.67 | 13.33 | 13.34 | 22,732 | -0.26(-1.94%) |
Feb 05, 2020 | 13.28 | 13.61 | 13.26 | 13.61 | 33,342 | +0.52(+3.97%) |
Feb 04, 2020 | 12.95 | 13.32 | 12.76 | 13.09 | 57,830 | +0.33(+2.57%) |
Feb 03, 2020 | 12.89 | 12.89 | 12.76 | 12.76 | 12,422 | +0.00(+0.00%) |
Jan 31, 2020 | 12.89 | 12.98 | 12.76 | 12.76 | 20,125 | -0.23(-1.79%) |
Jan 30, 2020 | 12.88 | 12.99 | 12.88 | 12.99 | 17,291 | +0.01(+0.06%) |
Jan 29, 2020 | 13.05 | 13.06 | 12.96 | 12.98 | 27,398 | -0.12(-0.89%) |
Jan 28, 2020 | 13.36 | 13.36 | 13.10 | 13.10 | 17,662 | -0.16(-1.24%) |
Jan 27, 2020 | 13.29 | 13.36 | 13.25 | 13.26 | 9,893 | -0.10(-0.72%) |
Jan 24, 2020 | 13.51 | 13.60 | 13.35 | 13.36 | 14,250 | +0.04(+0.30%) |
Jan 23, 2020 | 13.22 | 13.43 | 13.22 | 13.32 | 28,876 | -0.14(-1.01%) |
Jan 22, 2020 | 13.38 | 13.46 | 13.22 | 13.46 | 21,291 | +0.23(+1.75%) |
Jan 21, 2020 | 13.44 | 13.44 | 12.99 | 13.22 | 55,072 | -0.29(-2.13%) |
Jan 17, 2020 | 13.52 | 13.66 | 13.44 | 13.51 | 46,750 | -0.02(-0.18%) |
Jan 16, 2020 | 13.82 | 13.82 | 13.34 | 13.54 | 62,403 | -0.18(-1.34%) |
Jan 15, 2020 | 13.74 | 13.87 | 13.66 | 13.72 | 35,102 | -0.05(-0.35%) |
Jan 14, 2020 | 13.82 | 13.82 | 13.73 | 13.77 | 9,537 | -0.14(-0.98%) |
Jan 13, 2020 | 13.78 | 13.90 | 13.68 | 13.90 | 20,086 | +0.08(+0.58%) |
Jan 10, 2020 | 13.91 | 13.97 | 13.56 | 13.82 | 48,375 | -0.18(-1.26%) |
Jan 09, 2020 | 14.11 | 14.11 | 13.90 | 14.00 | 8,557 | +0.09(+0.63%) |
Jan 08, 2020 | 13.75 | 13.96 | 13.75 | 13.91 | 38,842 | +0.03(+0.23%) |
Jan 07, 2020 | 13.94 | 14.05 | 13.85 | 13.88 | 23,412 | -0.14(-0.97%) |
Jan 06, 2020 | 13.70 | 14.04 | 13.70 | 14.02 | 77,531 | +0.18(+1.33%) |
Jan 03, 2020 | 13.70 | 13.99 | 13.70 | 13.83 | 21,750 | -0.05(-0.35%) |
Jan 02, 2020 | 13.98 | 13.98 | 13.70 | 13.88 | 18,836 | -0.10(-0.69%) |
Dec 31, 2019 | 13.98 | 14.02 | 13.93 | 13.98 | 58,750 | +0.02(+0.11%) |
Dec 30, 2019 | 13.88 | 14.00 | 13.88 | 13.96 | 24,978 | +0.14(+0.98%) |
Dec 27, 2019 | 13.99 | 14.02 | 13.82 | 13.82 | 66,250 | -0.08(-0.58%) |
Dec 26, 2019 | 14.03 | 14.03 | 13.90 | 13.90 | 14,040 | -0.10(-0.69%) |
Dec 24, 2019 | 13.89 | 14.00 | 13.89 | 14.00 | 4,250 | +0.00(+0.00%) |
Dec 23, 2019 | 13.98 | 14.00 | 13.96 | 14.00 | 13,715 | +0.02(+0.17%) |
Dec 20, 2019 | 13.96 | 14.10 | 13.96 | 13.98 | 105,875 | +0.02(+0.11%) |
Dec 19, 2019 | 13.72 | 14.06 | 13.72 | 13.96 | 42,202 | +0.16(+1.16%) |
Dec 18, 2019 | 13.76 | 13.94 | 13.62 | 13.80 | 142,215 | +0.10(+0.76%) |
Dec 17, 2019 | 13.70 | 13.91 | 13.60 | 13.70 | 132,595 | -0.02(-0.17%) |
Dec 16, 2019 | 13.67 | 13.86 | 13.55 | 13.72 | 54,751 | +0.09(+0.65%) |
Dec 13, 2019 | 13.62 | 13.76 | 13.54 | 13.63 | 18,000 | -0.05(-0.35%) |
Dec 12, 2019 | 13.60 | 13.79 | 13.58 | 13.68 | 45,487 | +0.08(+0.59%) |
Dec 11, 2019 | 13.87 | 13.87 | 13.53 | 13.60 | 19,976 | -0.30(-2.13%) |
Dec 10, 2019 | 13.65 | 14.06 | 13.49 | 13.90 | 17,941 | +0.35(+2.60%) |
Dec 09, 2019 | 13.50 | 13.67 | 13.49 | 13.54 | 93,453 | -0.02(-0.12%) |
Dec 06, 2019 | 13.58 | 13.71 | 13.55 | 13.56 | 65,375 | +0.03(+0.24%) |
Dec 05, 2019 | 13.61 | 13.61 | 13.46 | 13.53 | 4,651 | +0.03(+0.24%) |
Dec 04, 2019 | 13.66 | 13.66 | 13.50 | 13.50 | 7,435 | -0.05(-0.35%) |
Dec 03, 2019 | 13.60 | 13.65 | 13.35 | 13.54 | 35,517 | -0.12(-0.88%) |