Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.52 | 12.86 | 12.40 | 12.71 | 2,017,000 | +0.10(+0.79%) |
Feb 27, 2020 | 12.90 | 12.94 | 12.58 | 12.61 | 2,358,874 | -0.38(-2.93%) |
Feb 26, 2020 | 13.33 | 13.44 | 12.99 | 12.99 | 1,519,919 | -0.30(-2.26%) |
Feb 25, 2020 | 13.21 | 13.46 | 13.16 | 13.29 | 1,168,431 | +0.11(+0.83%) |
Feb 24, 2020 | 12.97 | 13.23 | 12.92 | 13.18 | 849,698 | +0.07(+0.53%) |
Feb 21, 2020 | 13.23 | 13.25 | 13.07 | 13.11 | 451,200 | -0.08(-0.61%) |
Feb 20, 2020 | 13.26 | 13.26 | 13.01 | 13.19 | 559,584 | -0.11(-0.83%) |
Feb 19, 2020 | 13.19 | 13.42 | 13.12 | 13.30 | 624,137 | +0.12(+0.91%) |
Feb 18, 2020 | 13.25 | 13.30 | 13.10 | 13.18 | 341,525 | -0.05(-0.38%) |
Feb 14, 2020 | 13.39 | 13.40 | 13.20 | 13.23 | 372,000 | -0.14(-1.05%) |
Feb 13, 2020 | 13.06 | 13.41 | 13.06 | 13.37 | 1,256,720 | +0.30(+2.30%) |
Feb 12, 2020 | 12.94 | 13.14 | 12.86 | 13.07 | 564,934 | +0.18(+1.40%) |
Feb 11, 2020 | 13.07 | 13.23 | 12.89 | 12.89 | 634,538 | -0.17(-1.30%) |
Feb 10, 2020 | 13.14 | 13.23 | 12.96 | 13.06 | 734,494 | -0.07(-0.53%) |
Feb 07, 2020 | 13.21 | 13.36 | 13.13 | 13.13 | 794,900 | -0.11(-0.83%) |
Feb 06, 2020 | 13.33 | 13.68 | 13.24 | 13.24 | 841,542 | -0.05(-0.38%) |
Feb 05, 2020 | 13.20 | 13.38 | 13.12 | 13.29 | 711,981 | +0.12(+0.91%) |
Feb 04, 2020 | 13.42 | 13.48 | 13.15 | 13.17 | 1,060,983 | -0.23(-1.72%) |
Feb 03, 2020 | 13.47 | 13.52 | 13.35 | 13.40 | 784,830 | -0.02(-0.15%) |
Jan 31, 2020 | 13.60 | 13.65 | 13.41 | 13.42 | 727,100 | -0.20(-1.43%) |
Jan 30, 2020 | 13.72 | 13.76 | 13.53 | 13.62 | 649,523 | -0.05(-0.40%) |
Jan 29, 2020 | 13.98 | 14.02 | 13.63 | 13.67 | 1,121,738 | -0.37(-2.64%) |
Jan 28, 2020 | 14.15 | 14.18 | 13.99 | 14.04 | 522,985 | -0.09(-0.60%) |
Jan 27, 2020 | 14.02 | 14.16 | 13.94 | 14.12 | 1,363,208 | +0.04(+0.25%) |
Jan 24, 2020 | 13.99 | 14.10 | 13.88 | 14.09 | 930,400 | +0.13(+0.93%) |
Jan 23, 2020 | 13.99 | 14.04 | 13.83 | 13.96 | 1,423,079 | +0.14(+1.01%) |
Jan 22, 2020 | 13.92 | 14.01 | 13.80 | 13.82 | 644,195 | -0.08(-0.58%) |
Jan 21, 2020 | 13.98 | 13.98 | 13.84 | 13.90 | 761,423 | -0.12(-0.86%) |
Jan 17, 2020 | 14.06 | 14.06 | 13.96 | 14.02 | 732,500 | +0.02(+0.14%) |
Jan 16, 2020 | 13.97 | 14.07 | 13.95 | 14.00 | 818,645 | +0.06(+0.43%) |
Jan 15, 2020 | 13.88 | 14.04 | 13.85 | 13.94 | 721,683 | +0.05(+0.40%) |
Jan 14, 2020 | 14.05 | 14.05 | 13.80 | 13.88 | 906,842 | -0.18(-1.24%) |
Jan 13, 2020 | 14.00 | 14.10 | 13.76 | 14.06 | 510,825 | -0.03(-0.21%) |
Jan 10, 2020 | 14.16 | 14.18 | 14.04 | 14.09 | 592,900 | -0.03(-0.21%) |
Jan 09, 2020 | 14.10 | 14.13 | 14.01 | 14.12 | 1,202,530 | +0.02(+0.18%) |
Jan 08, 2020 | 14.21 | 14.26 | 14.10 | 14.10 | 1,051,879 | -0.11(-0.77%) |
Jan 07, 2020 | 14.26 | 14.31 | 14.13 | 14.21 | 876,572 | -0.04(-0.25%) |
Jan 06, 2020 | 14.16 | 14.29 | 14.15 | 14.24 | 986,386 | -0.02(-0.14%) |
Jan 03, 2020 | 14.22 | 14.36 | 14.16 | 14.26 | 495,000 | -0.02(-0.14%) |
Jan 02, 2020 | 14.59 | 14.59 | 14.12 | 14.28 | 1,161,463 | -0.26(-1.79%) |
Dec 31, 2019 | 14.48 | 14.59 | 14.41 | 14.54 | 1,007,000 | +0.06(+0.41%) |
Dec 30, 2019 | 14.60 | 14.60 | 13.78 | 14.48 | 645,873 | -0.13(-0.89%) |
Dec 27, 2019 | 14.62 | 14.67 | 14.50 | 14.61 | 648,500 | +0.04(+0.27%) |
Dec 26, 2019 | 14.50 | 14.59 | 14.43 | 14.57 | 415,310 | +0.05(+0.34%) |
Dec 24, 2019 | 14.47 | 14.63 | 14.44 | 14.52 | 335,800 | +0.03(+0.21%) |
Dec 23, 2019 | 14.57 | 14.57 | 14.46 | 14.49 | 499,275 | -0.08(-0.55%) |
Dec 20, 2019 | 14.56 | 14.60 | 14.46 | 14.57 | 1,387,000 | -0.00(-0.03%) |
Dec 19, 2019 | 14.60 | 14.66 | 14.53 | 14.57 | 836,887 | -0.03(-0.17%) |
Dec 18, 2019 | 14.42 | 14.68 | 14.20 | 14.60 | 1,449,969 | +0.19(+1.32%) |
Dec 17, 2019 | 14.02 | 14.46 | 14.02 | 14.41 | 1,658,713 | +0.34(+2.42%) |
Dec 16, 2019 | 14.09 | 14.12 | 13.97 | 14.07 | 1,500,750 | +0.04(+0.29%) |
Dec 13, 2019 | 14.02 | 14.23 | 13.91 | 14.03 | 1,508,900 | +0.07(+0.50%) |
Dec 12, 2019 | 14.06 | 14.26 | 13.95 | 13.96 | 1,071,848 | -0.18(-1.27%) |
Dec 11, 2019 | 14.03 | 14.18 | 13.91 | 14.14 | 786,844 | +0.18(+1.29%) |
Dec 10, 2019 | 14.20 | 14.21 | 13.91 | 13.96 | 1,106,027 | -0.23(-1.62%) |
Dec 09, 2019 | 14.15 | 14.29 | 14.08 | 14.19 | 911,269 | +0.10(+0.71%) |
Dec 06, 2019 | 14.06 | 14.14 | 14.02 | 14.09 | 735,800 | +0.02(+0.14%) |
Dec 05, 2019 | 13.98 | 14.10 | 13.81 | 14.07 | 629,192 | +0.12(+0.86%) |
Dec 04, 2019 | 14.07 | 14.12 | 13.89 | 13.95 | 787,264 | +0.00(+0.00%) |
Dec 03, 2019 | 13.84 | 13.96 | 13.76 | 13.95 | 1,176,838 | +0.10(+0.72%) |