Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.28 | 13.45 | 13.13 | 13.45 | 195,181 | -0.12(-0.90%) |
Feb 27, 2020 | 13.80 | 13.88 | 13.56 | 13.57 | 66,013 | -0.36(-2.56%) |
Feb 26, 2020 | 14.01 | 14.19 | 13.90 | 13.92 | 79,543 | +0.02(+0.12%) |
Feb 25, 2020 | 14.19 | 14.19 | 13.88 | 13.91 | 70,328 | -0.27(-1.90%) |
Feb 24, 2020 | 14.16 | 14.26 | 14.09 | 14.18 | 117,257 | -0.47(-3.20%) |
Feb 21, 2020 | 14.65 | 14.68 | 14.63 | 14.65 | 39,889 | +0.01(+0.06%) |
Feb 20, 2020 | 14.68 | 14.68 | 14.58 | 14.64 | 94,953 | -0.06(-0.38%) |
Feb 19, 2020 | 14.66 | 14.70 | 14.64 | 14.69 | 53,490 | +0.12(+0.80%) |
Feb 18, 2020 | 14.51 | 14.62 | 14.50 | 14.57 | 93,150 | +0.12(+0.85%) |
Feb 14, 2020 | 14.46 | 14.47 | 14.44 | 14.45 | 64,420 | +0.05(+0.35%) |
Feb 13, 2020 | 14.35 | 14.41 | 14.32 | 14.40 | 77,471 | +0.01(+0.10%) |
Feb 12, 2020 | 14.48 | 14.48 | 14.35 | 14.39 | 36,171 | -0.07(-0.49%) |
Feb 11, 2020 | 14.39 | 14.46 | 14.39 | 14.46 | 67,202 | +0.18(+1.25%) |
Feb 10, 2020 | 14.23 | 14.28 | 14.20 | 14.28 | 29,793 | +0.08(+0.53%) |
Feb 07, 2020 | 14.27 | 14.29 | 14.20 | 14.20 | 47,782 | -0.12(-0.85%) |
Feb 06, 2020 | 14.33 | 14.34 | 14.25 | 14.33 | 37,221 | -0.03(-0.20%) |
Feb 05, 2020 | 14.41 | 14.41 | 14.32 | 14.35 | 204,435 | +0.08(+0.59%) |
Feb 04, 2020 | 14.15 | 14.29 | 14.10 | 14.27 | 276,985 | +0.30(+2.15%) |
Feb 03, 2020 | 13.93 | 14.02 | 13.93 | 13.97 | 61,998 | +0.06(+0.40%) |
Jan 31, 2020 | 13.93 | 13.95 | 13.88 | 13.91 | 114,869 | -0.07(-0.47%) |
Jan 30, 2020 | 14.03 | 14.03 | 13.90 | 13.98 | 70,548 | -0.19(-1.32%) |
Jan 29, 2020 | 14.13 | 14.19 | 14.09 | 14.17 | 35,148 | +0.11(+0.80%) |
Jan 28, 2020 | 13.97 | 14.05 | 13.94 | 14.05 | 21,571 | +0.12(+0.87%) |
Jan 27, 2020 | 14.10 | 14.10 | 13.88 | 13.93 | 64,546 | -0.17(-1.20%) |
Jan 24, 2020 | 14.10 | 14.16 | 14.06 | 14.10 | 26,344 | +0.05(+0.33%) |
Jan 23, 2020 | 14.05 | 14.06 | 13.98 | 14.05 | 41,724 | +0.03(+0.20%) |
Jan 22, 2020 | 14.06 | 14.06 | 14.01 | 14.03 | 62,433 | +0.06(+0.40%) |
Jan 21, 2020 | 14.04 | 14.04 | 13.97 | 13.97 | 65,464 | +0.00(+0.00%) |
Jan 17, 2020 | 14.00 | 14.00 | 13.95 | 13.97 | 197,528 | +0.04(+0.27%) |
Jan 16, 2020 | 13.90 | 13.93 | 13.89 | 13.93 | 51,617 | +0.14(+1.02%) |
Jan 15, 2020 | 13.71 | 13.80 | 13.71 | 13.79 | 49,404 | +0.13(+0.96%) |
Jan 14, 2020 | 13.58 | 13.68 | 13.58 | 13.66 | 200,644 | +0.03(+0.21%) |
Jan 13, 2020 | 13.60 | 13.63 | 13.54 | 13.63 | 30,174 | +0.09(+0.69%) |
Jan 10, 2020 | 13.51 | 13.58 | 13.51 | 13.54 | 31,463 | +0.05(+0.35%) |
Jan 09, 2020 | 13.46 | 13.51 | 13.46 | 13.49 | 28,307 | +0.02(+0.14%) |
Jan 08, 2020 | 13.45 | 13.52 | 13.45 | 13.47 | 22,761 | -0.05(-0.33%) |
Jan 07, 2020 | 13.59 | 13.59 | 13.50 | 13.52 | 36,321 | -0.08(-0.56%) |
Jan 06, 2020 | 13.58 | 13.64 | 13.55 | 13.60 | 32,967 | -0.01(-0.07%) |
Jan 03, 2020 | 13.68 | 13.68 | 13.58 | 13.60 | 51,301 | -0.13(-0.96%) |
Jan 02, 2020 | 13.79 | 13.86 | 13.70 | 13.74 | 41,266 | +0.00(+0.03%) |
Dec 31, 2019 | 13.67 | 13.74 | 13.67 | 13.73 | 34,236 | +0.06(+0.47%) |
Dec 30, 2019 | 13.76 | 13.76 | 13.65 | 13.67 | 32,069 | -0.08(-0.57%) |
Dec 27, 2019 | 13.73 | 13.75 | 13.69 | 13.74 | 43,942 | +0.11(+0.82%) |
Dec 26, 2019 | 13.61 | 13.64 | 13.59 | 13.63 | 70,068 | +0.05(+0.37%) |
Dec 24, 2019 | 13.59 | 13.64 | 13.54 | 13.58 | 22,077 | +0.02(+0.18%) |
Dec 23, 2019 | 13.56 | 13.59 | 13.56 | 13.56 | 12,279 | +0.02(+0.14%) |
Dec 20, 2019 | 13.54 | 13.62 | 13.54 | 13.54 | 43,622 | -0.02(-0.14%) |
Dec 19, 2019 | 13.51 | 13.58 | 13.51 | 13.56 | 23,925 | +0.01(+0.11%) |
Dec 18, 2019 | 13.56 | 13.59 | 13.51 | 13.54 | 34,189 | -0.09(-0.66%) |
Dec 17, 2019 | 13.66 | 13.66 | 13.62 | 13.63 | 25,185 | -0.02(-0.14%) |
Dec 16, 2019 | 13.62 | 13.66 | 13.60 | 13.65 | 39,772 | +0.22(+1.61%) |
Dec 13, 2019 | 13.48 | 13.51 | 13.44 | 13.44 | 65,807 | +0.10(+0.73%) |
Dec 12, 2019 | 13.33 | 13.42 | 13.30 | 13.34 | 42,186 | +0.07(+0.52%) |
Dec 11, 2019 | 13.15 | 13.30 | 13.15 | 13.27 | 44,300 | +0.14(+1.10%) |
Dec 10, 2019 | 13.12 | 13.18 | 13.12 | 13.12 | 36,897 | -0.03(-0.21%) |
Dec 09, 2019 | 13.18 | 13.27 | 13.13 | 13.15 | 17,400 | -0.04(-0.28%) |
Dec 06, 2019 | 13.18 | 13.19 | 13.16 | 13.19 | 19,767 | +0.06(+0.43%) |
Dec 05, 2019 | 13.04 | 13.15 | 13.04 | 13.13 | 350,247 | +0.11(+0.86%) |
Dec 04, 2019 | 13.00 | 13.06 | 13.00 | 13.02 | 61,343 | +0.05(+0.36%) |
Dec 03, 2019 | 12.94 | 12.98 | 12.89 | 12.98 | 115,364 | -0.01(-0.11%) |