Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.41 | 14.23 | 13.27 | 13.98 | 1,648,200 | +0.08(+0.58%) |
Feb 27, 2020 | 14.15 | 14.46 | 13.90 | 13.90 | 1,211,117 | -0.55(-3.81%) |
Feb 26, 2020 | 14.50 | 14.71 | 14.35 | 14.45 | 460,691 | +0.03(+0.21%) |
Feb 25, 2020 | 15.12 | 15.17 | 14.42 | 14.42 | 1,035,005 | -0.61(-4.06%) |
Feb 24, 2020 | 15.26 | 15.45 | 15.02 | 15.03 | 669,616 | -0.75(-4.75%) |
Feb 21, 2020 | 16.07 | 16.07 | 15.76 | 15.78 | 522,400 | -0.29(-1.80%) |
Feb 20, 2020 | 16.31 | 16.32 | 15.87 | 16.07 | 548,456 | -0.28(-1.71%) |
Feb 19, 2020 | 16.44 | 16.48 | 16.28 | 16.35 | 461,090 | +0.04(+0.25%) |
Feb 18, 2020 | 16.08 | 16.44 | 16.05 | 16.31 | 630,388 | +0.08(+0.49%) |
Feb 14, 2020 | 16.54 | 16.60 | 16.20 | 16.23 | 501,200 | -0.31(-1.87%) |
Feb 13, 2020 | 16.54 | 16.68 | 16.44 | 16.54 | 434,060 | -0.06(-0.36%) |
Feb 12, 2020 | 16.66 | 16.69 | 16.54 | 16.60 | 511,764 | +0.07(+0.42%) |
Feb 11, 2020 | 16.66 | 16.75 | 16.32 | 16.53 | 646,449 | +0.03(+0.18%) |
Feb 10, 2020 | 16.23 | 16.52 | 16.23 | 16.50 | 557,289 | +0.22(+1.35%) |
Feb 07, 2020 | 16.64 | 16.69 | 16.25 | 16.28 | 530,300 | -0.42(-2.51%) |
Feb 06, 2020 | 16.85 | 16.98 | 16.62 | 16.70 | 568,374 | -0.11(-0.65%) |
Feb 05, 2020 | 16.75 | 16.98 | 16.54 | 16.81 | 1,132,361 | +0.28(+1.69%) |
Feb 04, 2020 | 16.24 | 16.64 | 16.17 | 16.53 | 2,305,867 | +0.43(+2.67%) |
Feb 03, 2020 | 16.01 | 16.24 | 15.90 | 16.10 | 1,492,537 | +0.23(+1.45%) |
Jan 31, 2020 | 16.14 | 16.18 | 15.75 | 15.87 | 1,685,200 | -0.29(-1.79%) |
Jan 30, 2020 | 16.05 | 16.22 | 15.83 | 16.16 | 1,337,825 | +0.12(+0.75%) |
Jan 29, 2020 | 15.50 | 16.65 | 15.43 | 16.04 | 4,241,512 | +1.02(+6.79%) |
Jan 28, 2020 | 14.10 | 15.09 | 13.84 | 15.02 | 1,933,459 | +0.45(+3.09%) |
Jan 27, 2020 | 14.66 | 14.78 | 14.52 | 14.57 | 1,024,658 | -0.37(-2.48%) |
Jan 24, 2020 | 14.80 | 15.09 | 14.78 | 14.94 | 934,100 | +0.16(+1.08%) |
Jan 23, 2020 | 14.41 | 14.79 | 14.26 | 14.78 | 1,349,214 | +0.42(+2.92%) |
Jan 22, 2020 | 14.45 | 14.57 | 14.29 | 14.36 | 524,318 | +0.07(+0.49%) |
Jan 21, 2020 | 14.27 | 14.41 | 14.22 | 14.29 | 311,497 | -0.08(-0.56%) |
Jan 17, 2020 | 14.45 | 14.45 | 14.21 | 14.37 | 319,100 | +0.04(+0.28%) |
Jan 16, 2020 | 14.09 | 14.38 | 14.01 | 14.33 | 433,868 | +0.31(+2.21%) |
Jan 15, 2020 | 14.28 | 14.34 | 13.86 | 14.02 | 479,153 | -0.25(-1.75%) |
Jan 14, 2020 | 14.36 | 14.43 | 14.13 | 14.27 | 494,091 | -0.19(-1.31%) |
Jan 13, 2020 | 14.16 | 14.57 | 14.02 | 14.46 | 1,214,696 | +0.33(+2.34%) |
Jan 10, 2020 | 14.19 | 14.30 | 13.95 | 14.13 | 415,000 | -0.06(-0.42%) |
Jan 09, 2020 | 13.92 | 14.56 | 13.89 | 14.19 | 1,241,188 | +0.40(+2.90%) |
Jan 08, 2020 | 13.88 | 14.00 | 13.77 | 13.79 | 437,546 | -0.12(-0.86%) |
Jan 07, 2020 | 13.68 | 14.02 | 13.55 | 13.91 | 447,876 | +0.26(+1.90%) |
Jan 06, 2020 | 13.63 | 13.72 | 13.34 | 13.65 | 641,685 | -0.17(-1.23%) |
Jan 03, 2020 | 13.73 | 13.93 | 13.68 | 13.82 | 422,300 | -0.11(-0.79%) |
Jan 02, 2020 | 13.96 | 13.96 | 13.70 | 13.93 | 270,674 | +0.15(+1.13%) |
Dec 31, 2019 | 13.66 | 13.85 | 13.54 | 13.78 | 629,300 | +0.08(+0.55%) |
Dec 30, 2019 | 13.80 | 13.87 | 13.65 | 13.70 | 559,321 | -0.07(-0.51%) |
Dec 27, 2019 | 14.09 | 14.17 | 13.71 | 13.77 | 335,200 | -0.31(-2.20%) |
Dec 26, 2019 | 13.89 | 14.15 | 13.88 | 14.08 | 596,020 | +0.19(+1.37%) |
Dec 24, 2019 | 13.75 | 13.89 | 13.63 | 13.89 | 162,500 | +0.11(+0.80%) |
Dec 23, 2019 | 13.68 | 13.84 | 13.52 | 13.78 | 468,797 | +0.10(+0.73%) |
Dec 20, 2019 | 13.57 | 13.69 | 13.46 | 13.68 | 2,296,600 | +0.16(+1.18%) |
Dec 19, 2019 | 13.61 | 13.62 | 13.45 | 13.52 | 300,123 | -0.11(-0.77%) |
Dec 18, 2019 | 13.82 | 13.82 | 13.48 | 13.62 | 331,312 | -0.13(-0.98%) |
Dec 17, 2019 | 13.47 | 13.82 | 13.41 | 13.76 | 539,729 | +0.35(+2.61%) |
Dec 16, 2019 | 13.13 | 13.46 | 13.13 | 13.41 | 581,302 | +0.33(+2.52%) |
Dec 13, 2019 | 13.17 | 13.30 | 13.05 | 13.08 | 475,400 | -0.16(-1.21%) |
Dec 12, 2019 | 13.05 | 13.30 | 12.99 | 13.24 | 397,077 | +0.15(+1.15%) |
Dec 11, 2019 | 12.96 | 13.10 | 12.96 | 13.09 | 296,491 | +0.16(+1.24%) |
Dec 10, 2019 | 12.79 | 12.94 | 12.76 | 12.93 | 690,406 | +0.17(+1.33%) |
Dec 09, 2019 | 13.00 | 13.00 | 12.76 | 12.76 | 495,467 | -0.16(-1.24%) |
Dec 06, 2019 | 12.95 | 13.10 | 12.91 | 12.92 | 708,300 | +0.10(+0.78%) |
Dec 05, 2019 | 12.73 | 12.89 | 12.71 | 12.82 | 940,594 | +0.08(+0.63%) |
Dec 04, 2019 | 12.55 | 12.92 | 12.55 | 12.74 | 350,974 | +0.16(+1.27%) |
Dec 03, 2019 | 12.69 | 12.77 | 12.45 | 12.58 | 1,032,816 | -0.29(-2.25%) |