Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.22 | 11.82 | 11.10 | 11.79 | 7,384,800 | +0.26(+2.25%) |
Feb 27, 2020 | 11.21 | 11.74 | 10.92 | 11.53 | 8,367,328 | -0.12(-1.03%) |
Feb 26, 2020 | 11.92 | 12.09 | 11.63 | 11.65 | 5,172,769 | -0.24(-2.06%) |
Feb 25, 2020 | 12.40 | 12.44 | 11.88 | 11.89 | 6,319,498 | -0.52(-4.15%) |
Feb 24, 2020 | 12.46 | 12.60 | 12.29 | 12.41 | 8,164,707 | -0.53(-4.10%) |
Feb 21, 2020 | 13.13 | 13.20 | 12.69 | 12.94 | 7,514,300 | -0.31(-2.34%) |
Feb 20, 2020 | 13.05 | 13.29 | 13.01 | 13.25 | 4,558,237 | +0.19(+1.45%) |
Feb 19, 2020 | 13.32 | 13.46 | 13.00 | 13.06 | 6,322,403 | -0.24(-1.80%) |
Feb 18, 2020 | 13.79 | 13.94 | 13.28 | 13.30 | 7,048,238 | -0.65(-4.66%) |
Feb 14, 2020 | 14.40 | 14.72 | 13.60 | 13.95 | 15,706,700 | -0.45(-3.13%) |
Feb 13, 2020 | 14.46 | 14.56 | 14.33 | 14.40 | 7,012,500 | -0.11(-0.76%) |
Feb 12, 2020 | 14.36 | 14.56 | 14.33 | 14.51 | 8,754,085 | +0.22(+1.54%) |
Feb 11, 2020 | 14.58 | 14.60 | 14.26 | 14.29 | 5,139,207 | +0.01(+0.07%) |
Feb 10, 2020 | 14.06 | 14.40 | 14.02 | 14.28 | 5,042,870 | +0.20(+1.42%) |
Feb 07, 2020 | 14.23 | 14.42 | 13.99 | 14.08 | 5,127,000 | -0.23(-1.61%) |
Feb 06, 2020 | 14.27 | 14.55 | 14.16 | 14.31 | 6,465,289 | +0.12(+0.85%) |
Feb 05, 2020 | 14.54 | 14.60 | 14.10 | 14.19 | 17,388,798 | -0.18(-1.25%) |
Feb 04, 2020 | 14.62 | 14.65 | 14.33 | 14.37 | 4,640,825 | -0.06(-0.42%) |
Feb 03, 2020 | 14.75 | 14.82 | 14.39 | 14.43 | 3,118,467 | -0.20(-1.37%) |
Jan 31, 2020 | 14.54 | 14.72 | 14.26 | 14.63 | 4,010,100 | +0.03(+0.21%) |
Jan 30, 2020 | 14.42 | 14.64 | 14.22 | 14.60 | 2,136,119 | +0.08(+0.55%) |
Jan 29, 2020 | 14.68 | 14.83 | 14.48 | 14.52 | 2,455,481 | +0.01(+0.07%) |
Jan 28, 2020 | 14.31 | 14.80 | 14.31 | 14.51 | 4,137,001 | +0.39(+2.76%) |
Jan 27, 2020 | 13.97 | 14.26 | 13.92 | 14.12 | 2,367,055 | -0.16(-1.12%) |
Jan 24, 2020 | 14.50 | 14.53 | 14.21 | 14.28 | 2,064,400 | -0.17(-1.14%) |
Jan 23, 2020 | 14.30 | 14.54 | 14.09 | 14.45 | 2,963,936 | +0.05(+0.38%) |
Jan 22, 2020 | 14.43 | 14.56 | 14.36 | 14.39 | 1,567,116 | +0.04(+0.28%) |
Jan 21, 2020 | 14.11 | 14.41 | 13.99 | 14.35 | 2,817,446 | +0.07(+0.49%) |
Jan 17, 2020 | 14.06 | 14.29 | 13.93 | 14.28 | 3,800,300 | +0.27(+1.93%) |
Jan 16, 2020 | 14.14 | 14.45 | 13.91 | 14.01 | 3,885,130 | +0.01(+0.07%) |
Jan 15, 2020 | 14.29 | 14.33 | 13.59 | 14.00 | 7,098,513 | -0.68(-4.63%) |
Jan 14, 2020 | 14.35 | 14.74 | 14.29 | 14.68 | 5,575,266 | +0.25(+1.73%) |
Jan 13, 2020 | 14.11 | 14.46 | 13.92 | 14.43 | 2,639,666 | +0.36(+2.56%) |
Jan 10, 2020 | 14.31 | 14.39 | 13.98 | 14.07 | 2,349,600 | -0.19(-1.33%) |
Jan 09, 2020 | 14.12 | 14.31 | 13.99 | 14.26 | 2,683,813 | +0.13(+0.92%) |
Jan 08, 2020 | 14.15 | 14.47 | 14.10 | 14.13 | 3,304,136 | -0.05(-0.35%) |
Jan 07, 2020 | 14.09 | 14.39 | 14.02 | 14.18 | 8,298,571 | +0.11(+0.78%) |
Jan 06, 2020 | 13.27 | 14.08 | 13.26 | 14.07 | 4,184,193 | +0.59(+4.38%) |
Jan 03, 2020 | 13.22 | 13.48 | 13.07 | 13.48 | 2,928,300 | +0.19(+1.39%) |
Jan 02, 2020 | 13.68 | 13.71 | 13.13 | 13.29 | 3,288,484 | -0.26(-1.88%) |
Dec 31, 2019 | 13.66 | 13.90 | 13.54 | 13.55 | 2,912,700 | -0.12(-0.88%) |
Dec 30, 2019 | 13.80 | 13.94 | 13.66 | 13.67 | 4,015,516 | -0.13(-0.94%) |
Dec 27, 2019 | 13.65 | 13.82 | 13.62 | 13.80 | 3,012,500 | +0.19(+1.40%) |
Dec 26, 2019 | 13.90 | 13.94 | 13.57 | 13.61 | 1,822,730 | -0.31(-2.23%) |
Dec 24, 2019 | 13.75 | 13.96 | 13.74 | 13.92 | 1,526,800 | +0.17(+1.24%) |
Dec 23, 2019 | 13.47 | 13.78 | 13.45 | 13.75 | 4,420,734 | +0.35(+2.57%) |
Dec 20, 2019 | 13.01 | 13.43 | 12.90 | 13.40 | 6,797,900 | +0.37(+2.80%) |
Dec 19, 2019 | 13.12 | 13.18 | 12.98 | 13.04 | 3,902,408 | -0.01(-0.08%) |
Dec 18, 2019 | 12.95 | 13.23 | 12.95 | 13.05 | 4,961,561 | +0.08(+0.62%) |
Dec 17, 2019 | 12.88 | 13.00 | 12.61 | 12.97 | 5,350,212 | +0.01(+0.08%) |
Dec 16, 2019 | 13.35 | 13.44 | 12.94 | 12.96 | 7,942,496 | -0.38(-2.85%) |
Dec 13, 2019 | 13.05 | 13.37 | 12.86 | 13.34 | 5,807,200 | +0.56(+4.38%) |
Dec 12, 2019 | 12.31 | 12.85 | 12.23 | 12.78 | 3,873,178 | +0.54(+4.41%) |
Dec 11, 2019 | 11.94 | 12.27 | 11.91 | 12.24 | 4,065,913 | +0.32(+2.68%) |
Dec 10, 2019 | 12.09 | 12.16 | 11.86 | 11.92 | 2,577,218 | -0.14(-1.20%) |
Dec 09, 2019 | 12.06 | 12.19 | 12.01 | 12.06 | 2,638,766 | -0.01(-0.04%) |
Dec 06, 2019 | 11.92 | 12.16 | 11.88 | 12.07 | 4,089,300 | +0.33(+2.81%) |
Dec 05, 2019 | 11.74 | 12.04 | 11.67 | 11.74 | 3,591,061 | +0.12(+1.03%) |
Dec 04, 2019 | 11.20 | 11.74 | 11.20 | 11.62 | 5,217,492 | +0.46(+4.12%) |
Dec 03, 2019 | 11.20 | 11.21 | 10.83 | 11.16 | 4,130,601 | -0.29(-2.58%) |