Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.81 | 12.99 | 12.41 | 12.65 | 298,543 | -0.40(-3.09%) |
Feb 27, 2020 | 13.08 | 13.45 | 13.00 | 13.05 | 197,743 | -0.19(-1.40%) |
Feb 26, 2020 | 13.14 | 13.29 | 13.11 | 13.24 | 128,222 | +0.11(+0.83%) |
Feb 25, 2020 | 13.40 | 13.46 | 12.98 | 13.13 | 138,550 | -0.25(-1.89%) |
Feb 24, 2020 | 13.33 | 13.50 | 13.24 | 13.38 | 105,193 | -0.13(-0.94%) |
Feb 21, 2020 | 13.84 | 13.86 | 13.49 | 13.50 | 84,143 | -0.27(-1.95%) |
Feb 20, 2020 | 13.66 | 13.82 | 13.63 | 13.77 | 86,477 | +0.10(+0.74%) |
Feb 19, 2020 | 13.44 | 13.73 | 13.37 | 13.67 | 148,305 | +0.27(+2.01%) |
Feb 18, 2020 | 13.56 | 13.71 | 13.35 | 13.40 | 96,550 | -0.15(-1.12%) |
Feb 14, 2020 | 13.57 | 13.61 | 13.49 | 13.56 | 113,855 | -0.03(-0.19%) |
Feb 13, 2020 | 13.58 | 13.63 | 13.52 | 13.58 | 180,891 | -0.02(-0.12%) |
Feb 12, 2020 | 13.55 | 13.62 | 13.48 | 13.60 | 138,913 | +0.10(+0.75%) |
Feb 11, 2020 | 13.66 | 13.76 | 13.47 | 13.50 | 144,080 | -0.20(-1.47%) |
Feb 10, 2020 | 13.44 | 13.71 | 13.36 | 13.70 | 382,427 | +0.26(+1.94%) |
Feb 07, 2020 | 13.64 | 13.64 | 13.40 | 13.44 | 85,926 | -0.19(-1.36%) |
Feb 06, 2020 | 13.67 | 13.72 | 13.55 | 13.62 | 118,174 | -0.02(-0.12%) |
Feb 05, 2020 | 13.55 | 13.77 | 13.55 | 13.64 | 190,073 | +0.18(+1.31%) |
Feb 04, 2020 | 13.58 | 13.59 | 13.40 | 13.46 | 447,239 | -0.02(-0.12%) |
Feb 03, 2020 | 13.31 | 13.61 | 13.31 | 13.48 | 176,377 | +0.17(+1.26%) |
Jan 31, 2020 | 13.46 | 13.55 | 13.27 | 13.31 | 461,483 | -0.02(-0.13%) |
Jan 30, 2020 | 13.09 | 13.38 | 13.09 | 13.33 | 190,498 | +0.18(+1.34%) |
Jan 29, 2020 | 13.45 | 13.46 | 13.13 | 13.15 | 95,745 | -0.19(-1.39%) |
Jan 28, 2020 | 13.34 | 13.40 | 13.29 | 13.34 | 97,347 | -0.04(-0.31%) |
Jan 27, 2020 | 13.30 | 13.50 | 13.25 | 13.38 | 95,857 | -0.03(-0.22%) |
Jan 24, 2020 | 13.41 | 13.55 | 13.38 | 13.41 | 121,105 | -0.05(-0.34%) |
Jan 23, 2020 | 13.39 | 13.51 | 13.36 | 13.45 | 116,955 | -0.01(-0.06%) |
Jan 22, 2020 | 13.38 | 13.50 | 13.38 | 13.46 | 233,965 | +0.06(+0.44%) |
Jan 21, 2020 | 13.40 | 13.50 | 13.36 | 13.40 | 94,566 | -0.01(-0.06%) |
Jan 17, 2020 | 13.67 | 13.67 | 13.40 | 13.41 | 39,219 | -0.17(-1.24%) |
Jan 16, 2020 | 13.50 | 13.64 | 13.47 | 13.58 | 37,069 | +0.13(+0.94%) |
Jan 15, 2020 | 13.34 | 13.47 | 13.34 | 13.45 | 47,582 | +0.07(+0.50%) |
Jan 14, 2020 | 13.51 | 13.53 | 13.38 | 13.39 | 57,878 | -0.13(-0.93%) |
Jan 13, 2020 | 13.45 | 13.53 | 13.41 | 13.51 | 47,844 | +0.13(+1.01%) |
Jan 10, 2020 | 13.39 | 13.51 | 13.34 | 13.38 | 68,693 | -0.06(-0.44%) |
Jan 09, 2020 | 13.58 | 13.59 | 13.44 | 13.44 | 34,810 | -0.01(-0.06%) |
Jan 08, 2020 | 13.54 | 13.54 | 13.43 | 13.45 | 44,964 | +0.01(+0.06%) |
Jan 07, 2020 | 13.49 | 13.55 | 13.40 | 13.44 | 40,581 | -0.13(-0.99%) |
Jan 06, 2020 | 13.49 | 13.68 | 13.34 | 13.57 | 85,489 | +0.06(+0.44%) |
Jan 03, 2020 | 13.56 | 13.58 | 13.40 | 13.51 | 40,170 | -0.17(-1.23%) |
Jan 02, 2020 | 13.77 | 13.88 | 13.55 | 13.68 | 64,514 | -0.05(-0.37%) |
Dec 31, 2019 | 13.66 | 13.85 | 13.60 | 13.73 | 80,340 | +0.12(+0.87%) |
Dec 30, 2019 | 13.67 | 13.69 | 13.53 | 13.61 | 43,708 | -0.14(-1.04%) |
Dec 27, 2019 | 13.69 | 13.77 | 13.62 | 13.76 | 37,793 | +0.03(+0.25%) |
Dec 26, 2019 | 13.57 | 13.76 | 13.54 | 13.72 | 7,635 | +0.09(+0.68%) |
Dec 24, 2019 | 13.64 | 13.65 | 13.58 | 13.63 | 11,409 | +0.06(+0.43%) |
Dec 23, 2019 | 13.63 | 13.63 | 13.38 | 13.57 | 34,469 | -0.06(-0.43%) |
Dec 20, 2019 | 13.63 | 13.72 | 13.55 | 13.63 | 187,659 | +0.03(+0.25%) |
Dec 19, 2019 | 13.75 | 13.75 | 13.53 | 13.60 | 36,810 | -0.16(-1.16%) |
Dec 18, 2019 | 13.88 | 13.88 | 13.75 | 13.76 | 27,794 | -0.02(-0.12%) |
Dec 17, 2019 | 13.69 | 13.82 | 13.59 | 13.77 | 41,633 | +0.17(+1.24%) |
Dec 16, 2019 | 13.43 | 13.71 | 13.19 | 13.61 | 43,443 | +0.28(+2.08%) |
Dec 13, 2019 | 13.19 | 13.37 | 13.03 | 13.33 | 34,584 | +0.03(+0.19%) |
Dec 12, 2019 | 13.04 | 13.42 | 13.04 | 13.30 | 63,041 | +0.06(+0.44%) |
Dec 11, 2019 | 13.05 | 13.37 | 13.05 | 13.24 | 65,707 | +0.10(+0.76%) |
Dec 10, 2019 | 12.94 | 13.20 | 12.93 | 13.14 | 49,175 | +0.17(+1.29%) |
Dec 09, 2019 | 12.88 | 13.05 | 12.85 | 12.98 | 41,277 | +0.03(+0.26%) |
Dec 06, 2019 | 12.89 | 13.01 | 12.83 | 12.94 | 56,213 | +0.21(+1.64%) |
Dec 05, 2019 | 12.85 | 12.85 | 12.73 | 12.73 | 17,545 | -0.01(-0.07%) |
Dec 04, 2019 | 12.73 | 12.86 | 12.73 | 12.74 | 26,934 | +0.08(+0.59%) |
Dec 03, 2019 | 12.65 | 12.68 | 12.57 | 12.67 | 18,514 | -0.13(-0.98%) |