Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.96 | 12.26 | 11.88 | 12.24 | 7,616 | -0.17(-1.33%) |
Feb 27, 2020 | 12.39 | 12.47 | 12.36 | 12.41 | 1,431 | -0.09(-0.72%) |
Feb 26, 2020 | 12.54 | 12.62 | 12.50 | 12.50 | 10,000 | -0.09(-0.68%) |
Feb 25, 2020 | 12.90 | 12.90 | 12.57 | 12.59 | 21,974 | -0.07(-0.59%) |
Feb 24, 2020 | 12.70 | 12.82 | 12.54 | 12.66 | 8,342 | -0.42(-3.25%) |
Feb 21, 2020 | 13.09 | 13.13 | 13.07 | 13.09 | 3,637 | -0.07(-0.50%) |
Feb 20, 2020 | 13.24 | 13.24 | 13.15 | 13.15 | 4,314 | -0.20(-1.48%) |
Feb 19, 2020 | 13.22 | 13.35 | 13.22 | 13.35 | 189 | +0.11(+0.86%) |
Feb 18, 2020 | 13.21 | 13.34 | 13.20 | 13.23 | 7,229 | -0.08(-0.63%) |
Feb 14, 2020 | 13.38 | 13.41 | 13.26 | 13.32 | 5,797 | -0.01(-0.10%) |
Feb 13, 2020 | 13.49 | 13.52 | 13.33 | 13.33 | 13,151 | -0.16(-1.17%) |
Feb 12, 2020 | 13.44 | 13.60 | 13.44 | 13.49 | 8,118 | +0.10(+0.76%) |
Feb 11, 2020 | 13.53 | 13.55 | 13.39 | 13.39 | 3,834 | +0.00(+0.00%) |
Feb 10, 2020 | 13.37 | 13.46 | 13.37 | 13.39 | 23,516 | +0.07(+0.50%) |
Feb 07, 2020 | 13.27 | 13.39 | 13.22 | 13.32 | 8,298 | -0.12(-0.92%) |
Feb 06, 2020 | 13.48 | 13.48 | 13.34 | 13.45 | 19,417 | +0.01(+0.07%) |
Feb 05, 2020 | 13.51 | 13.55 | 13.34 | 13.44 | 11,482 | +0.02(+0.16%) |
Feb 04, 2020 | 13.34 | 13.41 | 13.34 | 13.41 | 364 | +0.27(+2.07%) |
Feb 03, 2020 | 13.24 | 13.26 | 13.14 | 13.14 | 3,702 | -0.13(-0.99%) |
Jan 31, 2020 | 13.37 | 13.37 | 13.26 | 13.27 | 5,570 | -0.26(-1.89%) |
Jan 30, 2020 | 13.45 | 13.53 | 13.45 | 13.53 | 4,216 | -0.06(-0.46%) |
Jan 29, 2020 | 13.57 | 13.76 | 13.57 | 13.59 | 3,991 | -0.03(-0.25%) |
Jan 28, 2020 | 13.53 | 13.63 | 13.49 | 13.63 | 7,884 | +0.08(+0.62%) |
Jan 27, 2020 | 13.50 | 13.62 | 13.45 | 13.54 | 3,277 | -0.42(-3.03%) |
Jan 24, 2020 | 13.92 | 13.97 | 13.92 | 13.96 | 1,477 | -0.01(-0.11%) |
Jan 23, 2020 | 14.07 | 14.07 | 13.92 | 13.98 | 4,385 | -0.07(-0.49%) |
Jan 22, 2020 | 14.03 | 14.15 | 13.93 | 14.05 | 2,961 | +0.01(+0.06%) |
Jan 21, 2020 | 14.15 | 14.15 | 13.93 | 14.04 | 3,262 | -0.22(-1.57%) |
Jan 17, 2020 | 14.35 | 14.37 | 14.26 | 14.26 | 1,250 | +0.09(+0.65%) |
Jan 16, 2020 | 14.10 | 14.30 | 14.10 | 14.17 | 4,295 | +0.07(+0.47%) |
Jan 15, 2020 | 14.20 | 14.21 | 14.11 | 14.11 | 451 | -0.15(-1.02%) |
Jan 14, 2020 | 14.25 | 14.33 | 14.25 | 14.25 | 2,099 | -0.05(-0.37%) |
Jan 13, 2020 | 14.25 | 14.30 | 14.22 | 14.30 | 994 | +0.14(+0.99%) |
Jan 10, 2020 | 14.04 | 14.25 | 14.04 | 14.16 | 3,296 | +0.13(+0.94%) |
Jan 09, 2020 | 14.07 | 14.07 | 13.99 | 14.03 | 4,277 | +0.01(+0.08%) |
Jan 08, 2020 | 13.97 | 14.22 | 13.97 | 14.02 | 5,727 | +0.02(+0.12%) |
Jan 07, 2020 | 13.96 | 14.00 | 13.96 | 14.00 | 5,103 | -0.06(-0.40%) |
Jan 06, 2020 | 14.07 | 14.13 | 14.06 | 14.06 | 522 | -0.00(-0.02%) |
Jan 03, 2020 | 14.28 | 14.30 | 14.03 | 14.06 | 13,868 | -0.32(-2.21%) |
Jan 02, 2020 | 14.32 | 14.40 | 14.26 | 14.38 | 4,032 | +0.21(+1.46%) |
Dec 31, 2019 | 14.16 | 14.18 | 14.07 | 14.18 | 568 | +0.06(+0.44%) |
Dec 30, 2019 | 14.17 | 14.18 | 14.11 | 14.11 | 1,812 | +0.03(+0.21%) |
Dec 27, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 114 | -0.03(-0.19%) |
Dec 26, 2019 | 14.01 | 14.11 | 14.01 | 14.11 | 1,983 | +0.03(+0.18%) |
Dec 24, 2019 | 14.07 | 14.09 | 14.07 | 14.09 | 1,033 | -0.02(-0.15%) |
Dec 23, 2019 | 14.24 | 14.24 | 14.03 | 14.11 | 5,769 | +0.04(+0.28%) |
Dec 20, 2019 | 13.96 | 14.07 | 13.96 | 14.07 | 1,721 | +0.03(+0.19%) |
Dec 19, 2019 | 14.13 | 14.14 | 14.04 | 14.04 | 1,386 | -0.17(-1.23%) |
Dec 18, 2019 | 14.00 | 14.22 | 13.87 | 14.22 | 70,835 | +0.37(+2.71%) |
Dec 17, 2019 | 13.81 | 13.84 | 13.76 | 13.84 | 11,283 | -0.04(-0.31%) |
Dec 16, 2019 | 13.82 | 13.89 | 13.71 | 13.89 | 7,889 | +0.01(+0.06%) |
Dec 13, 2019 | 13.90 | 13.90 | 13.82 | 13.88 | 2,410 | +0.06(+0.44%) |
Dec 12, 2019 | 13.80 | 13.84 | 13.62 | 13.82 | 8,298 | +0.11(+0.83%) |
Dec 11, 2019 | 13.74 | 13.74 | 13.59 | 13.70 | 3,223 | +0.03(+0.26%) |
Dec 10, 2019 | 13.60 | 13.67 | 13.54 | 13.67 | 10,512 | +0.06(+0.42%) |
Dec 09, 2019 | 13.56 | 13.61 | 13.56 | 13.61 | 435 | -0.03(-0.19%) |
Dec 06, 2019 | 13.58 | 13.64 | 13.52 | 13.64 | 1,607 | -0.03(-0.22%) |
Dec 05, 2019 | 13.61 | 13.67 | 13.55 | 13.67 | 10,590 | -0.04(-0.29%) |
Dec 04, 2019 | 13.65 | 13.73 | 13.65 | 13.71 | 2,575 | +0.14(+1.02%) |
Dec 03, 2019 | 13.55 | 13.57 | 13.55 | 13.57 | 588 | -0.07(-0.51%) |