Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.38 | 11.95 | 11.37 | 11.66 | 3,684,150 | -0.25(-2.08%) |
Feb 27, 2020 | 12.02 | 12.53 | 11.66 | 11.91 | 2,343,530 | -0.46(-3.74%) |
Feb 26, 2020 | 12.84 | 12.89 | 12.37 | 12.37 | 1,424,471 | -0.37(-2.92%) |
Feb 25, 2020 | 13.26 | 13.32 | 12.65 | 12.75 | 1,938,140 | -0.50(-3.74%) |
Feb 24, 2020 | 13.28 | 13.44 | 13.01 | 13.24 | 3,669,577 | -0.51(-3.72%) |
Feb 21, 2020 | 13.94 | 13.96 | 13.58 | 13.75 | 1,042,220 | -0.31(-2.23%) |
Feb 20, 2020 | 13.89 | 14.22 | 13.77 | 14.07 | 1,457,934 | +0.16(+1.13%) |
Feb 19, 2020 | 13.63 | 14.05 | 13.58 | 13.91 | 2,204,712 | +0.49(+3.63%) |
Feb 18, 2020 | 13.54 | 13.70 | 13.38 | 13.42 | 1,340,454 | -0.25(-1.81%) |
Feb 14, 2020 | 13.63 | 13.95 | 13.57 | 13.67 | 1,189,189 | -0.01(-0.09%) |
Feb 13, 2020 | 13.57 | 13.81 | 13.54 | 13.68 | 1,532,801 | +0.01(+0.06%) |
Feb 12, 2020 | 13.65 | 13.94 | 13.63 | 13.67 | 1,769,452 | +0.18(+1.33%) |
Feb 11, 2020 | 13.41 | 13.63 | 13.36 | 13.50 | 1,966,099 | +0.20(+1.48%) |
Feb 10, 2020 | 13.24 | 13.45 | 13.24 | 13.30 | 1,194,880 | -0.04(-0.31%) |
Feb 07, 2020 | 13.18 | 13.45 | 13.16 | 13.34 | 1,697,232 | +0.05(+0.37%) |
Feb 06, 2020 | 13.54 | 13.54 | 13.24 | 13.29 | 2,077,534 | -0.13(-0.97%) |
Feb 05, 2020 | 13.16 | 13.57 | 13.16 | 13.42 | 1,969,176 | +0.49(+3.79%) |
Feb 04, 2020 | 13.20 | 13.28 | 12.91 | 12.93 | 3,638,003 | -0.04(-0.32%) |
Feb 03, 2020 | 12.92 | 13.06 | 12.85 | 12.97 | 2,798,371 | +0.20(+1.54%) |
Jan 31, 2020 | 13.03 | 13.15 | 12.71 | 12.78 | 2,277,127 | -0.38(-2.92%) |
Jan 30, 2020 | 13.00 | 13.18 | 12.98 | 13.16 | 2,725,797 | +0.07(+0.56%) |
Jan 29, 2020 | 13.29 | 13.30 | 13.08 | 13.09 | 2,696,888 | +0.02(+0.19%) |
Jan 28, 2020 | 13.00 | 13.15 | 12.90 | 13.06 | 4,734,235 | +0.10(+0.76%) |
Jan 27, 2020 | 13.28 | 13.40 | 12.96 | 12.96 | 2,200,405 | -0.69(-5.03%) |
Jan 24, 2020 | 13.39 | 13.67 | 13.32 | 13.65 | 2,566,218 | +0.29(+2.20%) |
Jan 23, 2020 | 14.01 | 14.26 | 12.99 | 13.36 | 3,873,305 | -1.07(-7.42%) |
Jan 22, 2020 | 14.53 | 14.61 | 14.39 | 14.43 | 2,166,031 | +0.03(+0.23%) |
Jan 21, 2020 | 14.58 | 14.67 | 14.38 | 14.39 | 1,277,362 | -0.31(-2.11%) |
Jan 17, 2020 | 14.79 | 14.84 | 14.63 | 14.70 | 1,309,045 | +0.08(+0.56%) |
Jan 16, 2020 | 14.43 | 14.71 | 14.35 | 14.62 | 1,619,727 | +0.31(+2.17%) |
Jan 15, 2020 | 14.16 | 14.43 | 14.12 | 14.31 | 1,082,187 | -0.07(-0.51%) |
Jan 14, 2020 | 14.45 | 14.48 | 14.33 | 14.39 | 1,084,091 | -0.09(-0.62%) |
Jan 13, 2020 | 14.42 | 14.52 | 14.30 | 14.48 | 917,825 | +0.10(+0.68%) |
Jan 10, 2020 | 14.64 | 14.64 | 14.34 | 14.38 | 1,092,502 | -0.29(-1.95%) |
Jan 09, 2020 | 14.91 | 14.91 | 14.65 | 14.66 | 1,010,612 | -0.15(-0.99%) |
Jan 08, 2020 | 14.66 | 14.91 | 14.66 | 14.81 | 1,237,263 | +0.15(+1.00%) |
Jan 07, 2020 | 14.69 | 14.74 | 14.56 | 14.66 | 912,687 | -0.03(-0.22%) |
Jan 06, 2020 | 14.62 | 14.78 | 14.52 | 14.70 | 1,085,718 | -0.05(-0.33%) |
Jan 03, 2020 | 14.53 | 14.80 | 14.50 | 14.75 | 1,089,933 | -0.08(-0.55%) |
Jan 02, 2020 | 14.88 | 14.91 | 14.65 | 14.83 | 1,078,090 | +0.01(+0.05%) |
Dec 31, 2019 | 14.69 | 14.90 | 14.68 | 14.82 | 1,058,369 | +0.14(+0.95%) |
Dec 30, 2019 | 14.70 | 14.80 | 14.65 | 14.68 | 876,727 | +0.02(+0.17%) |
Dec 27, 2019 | 14.78 | 14.78 | 14.62 | 14.66 | 755,576 | -0.08(-0.55%) |
Dec 26, 2019 | 14.69 | 14.75 | 14.57 | 14.74 | 837,456 | +0.01(+0.05%) |
Dec 24, 2019 | 14.70 | 14.75 | 14.59 | 14.73 | 606,320 | +0.12(+0.84%) |
Dec 23, 2019 | 14.73 | 14.74 | 14.44 | 14.61 | 1,453,818 | +0.12(+0.85%) |
Dec 20, 2019 | 14.55 | 14.68 | 14.42 | 14.48 | 5,526,496 | +0.07(+0.51%) |
Dec 19, 2019 | 14.30 | 14.45 | 14.23 | 14.41 | 1,828,204 | +0.12(+0.86%) |
Dec 18, 2019 | 14.39 | 14.39 | 14.19 | 14.29 | 2,432,265 | +0.02(+0.17%) |
Dec 17, 2019 | 13.98 | 14.32 | 13.88 | 14.26 | 2,327,151 | +0.28(+1.99%) |
Dec 16, 2019 | 14.06 | 14.17 | 13.91 | 13.99 | 1,618,583 | +0.09(+0.65%) |
Dec 13, 2019 | 13.84 | 14.07 | 13.75 | 13.90 | 3,051,421 | +0.03(+0.24%) |
Dec 12, 2019 | 13.56 | 13.94 | 13.50 | 13.86 | 2,480,763 | +0.43(+3.23%) |
Dec 11, 2019 | 13.62 | 13.67 | 13.33 | 13.43 | 1,305,546 | -0.20(-1.50%) |
Dec 10, 2019 | 13.50 | 13.68 | 13.44 | 13.63 | 1,755,255 | +0.08(+0.60%) |
Dec 09, 2019 | 13.54 | 13.65 | 13.47 | 13.55 | 1,673,558 | -0.03(-0.24%) |
Dec 06, 2019 | 13.62 | 13.78 | 13.57 | 13.59 | 1,269,040 | +0.20(+1.47%) |
Dec 05, 2019 | 13.51 | 13.53 | 13.22 | 13.39 | 1,762,622 | -0.06(-0.43%) |
Dec 04, 2019 | 13.13 | 13.54 | 13.12 | 13.45 | 1,413,234 | +0.40(+3.07%) |
Dec 03, 2019 | 12.94 | 13.05 | 12.73 | 13.05 | 1,386,766 | -0.11(-0.87%) |