Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 14.18 | 14.66 | 13.95 | 14.59 | 235,770 | +0.01(+0.06%) |
Feb 27, 2020 | 14.86 | 15.17 | 14.57 | 14.58 | 184,831 | -0.54(-3.58%) |
Feb 26, 2020 | 15.88 | 15.98 | 15.10 | 15.12 | 156,942 | -0.51(-3.23%) |
Feb 25, 2020 | 16.69 | 16.74 | 15.61 | 15.63 | 386,002 | -1.08(-6.48%) |
Feb 24, 2020 | 17.08 | 17.19 | 16.60 | 16.71 | 217,257 | -0.32(-1.88%) |
Feb 21, 2020 | 15.78 | 17.58 | 15.09 | 17.03 | 712,836 | +2.93(+20.75%) |
Feb 20, 2020 | 13.98 | 14.19 | 13.69 | 14.10 | 96,142 | +0.15(+1.08%) |
Feb 19, 2020 | 13.99 | 14.00 | 13.86 | 13.95 | 75,116 | +0.14(+1.03%) |
Feb 18, 2020 | 13.53 | 13.85 | 13.45 | 13.81 | 216,354 | +0.34(+2.50%) |
Feb 14, 2020 | 13.48 | 13.55 | 13.30 | 13.47 | 35,179 | +0.01(+0.07%) |
Feb 13, 2020 | 13.13 | 13.46 | 13.13 | 13.46 | 34,437 | +0.27(+2.02%) |
Feb 12, 2020 | 12.98 | 13.26 | 12.90 | 13.20 | 145,779 | +0.29(+2.27%) |
Feb 11, 2020 | 13.13 | 13.13 | 12.90 | 12.90 | 83,551 | -0.13(-1.02%) |
Feb 10, 2020 | 13.09 | 13.31 | 12.94 | 13.04 | 70,566 | -0.10(-0.74%) |
Feb 07, 2020 | 13.61 | 13.74 | 13.06 | 13.13 | 185,143 | -0.51(-3.77%) |
Feb 06, 2020 | 13.53 | 13.68 | 13.40 | 13.65 | 50,616 | +0.13(+0.98%) |
Feb 05, 2020 | 13.36 | 13.54 | 13.17 | 13.52 | 167,953 | +0.27(+2.06%) |
Feb 04, 2020 | 13.05 | 13.30 | 13.05 | 13.24 | 38,816 | +0.23(+1.79%) |
Feb 03, 2020 | 13.23 | 13.30 | 12.98 | 13.01 | 48,799 | -0.14(-1.04%) |
Jan 31, 2020 | 13.38 | 13.45 | 13.03 | 13.15 | 103,233 | -0.26(-1.91%) |
Jan 30, 2020 | 13.44 | 13.53 | 13.23 | 13.40 | 71,024 | -0.04(-0.26%) |
Jan 29, 2020 | 13.33 | 13.52 | 13.30 | 13.44 | 102,747 | +0.06(+0.46%) |
Jan 28, 2020 | 13.16 | 13.43 | 13.14 | 13.38 | 63,369 | +0.18(+1.40%) |
Jan 27, 2020 | 13.08 | 13.31 | 12.94 | 13.19 | 64,252 | -0.02(-0.13%) |
Jan 24, 2020 | 13.33 | 13.40 | 13.17 | 13.21 | 72,343 | +0.00(+0.00%) |
Jan 23, 2020 | 13.32 | 13.36 | 13.17 | 13.21 | 73,971 | -0.11(-0.79%) |
Jan 22, 2020 | 13.19 | 13.42 | 13.19 | 13.31 | 100,141 | +0.16(+1.24%) |
Jan 21, 2020 | 13.01 | 13.23 | 12.95 | 13.15 | 94,800 | +0.09(+0.71%) |
Jan 17, 2020 | 13.30 | 13.30 | 13.04 | 13.06 | 109,025 | -0.14(-1.03%) |
Jan 16, 2020 | 13.20 | 13.36 | 13.17 | 13.19 | 91,158 | +0.06(+0.44%) |
Jan 15, 2020 | 12.95 | 13.23 | 12.95 | 13.14 | 70,904 | +0.16(+1.22%) |
Jan 14, 2020 | 13.15 | 13.21 | 12.97 | 12.98 | 54,007 | -0.20(-1.54%) |
Jan 13, 2020 | 13.06 | 13.21 | 13.03 | 13.18 | 42,834 | +0.10(+0.74%) |
Jan 10, 2020 | 13.34 | 13.60 | 13.01 | 13.08 | 69,617 | -0.24(-1.82%) |
Jan 09, 2020 | 13.32 | 13.49 | 13.32 | 13.33 | 37,293 | +0.05(+0.36%) |
Jan 08, 2020 | 13.20 | 13.36 | 13.15 | 13.28 | 300,051 | +0.03(+0.20%) |
Jan 07, 2020 | 13.31 | 13.38 | 13.22 | 13.25 | 48,835 | -0.13(-0.99%) |
Jan 06, 2020 | 13.20 | 13.41 | 13.20 | 13.38 | 55,139 | +0.12(+0.93%) |
Jan 03, 2020 | 13.13 | 13.35 | 13.13 | 13.26 | 64,279 | -0.04(-0.26%) |
Jan 02, 2020 | 13.11 | 13.30 | 13.08 | 13.30 | 36,033 | +0.19(+1.48%) |
Dec 31, 2019 | 13.21 | 13.22 | 13.04 | 13.10 | 47,585 | -0.11(-0.80%) |
Dec 30, 2019 | 13.37 | 13.37 | 13.15 | 13.21 | 49,964 | -0.22(-1.64%) |
Dec 27, 2019 | 13.47 | 13.52 | 13.25 | 13.43 | 74,046 | -0.03(-0.20%) |
Dec 26, 2019 | 13.47 | 13.54 | 13.30 | 13.45 | 61,965 | +0.11(+0.86%) |
Dec 24, 2019 | 13.52 | 13.52 | 13.15 | 13.34 | 37,250 | -0.17(-1.24%) |
Dec 23, 2019 | 13.06 | 13.52 | 12.84 | 13.51 | 95,988 | +0.43(+3.30%) |
Dec 20, 2019 | 12.88 | 13.11 | 12.85 | 13.08 | 226,910 | +0.19(+1.50%) |
Dec 19, 2019 | 13.22 | 13.22 | 12.81 | 12.88 | 104,275 | -0.36(-2.73%) |
Dec 18, 2019 | 13.31 | 13.39 | 13.22 | 13.24 | 62,653 | -0.04(-0.33%) |
Dec 17, 2019 | 13.35 | 13.35 | 12.94 | 13.29 | 68,225 | -0.02(-0.13%) |
Dec 16, 2019 | 13.30 | 13.40 | 13.22 | 13.30 | 68,208 | +0.04(+0.33%) |
Dec 13, 2019 | 13.51 | 13.56 | 13.17 | 13.26 | 91,082 | -0.30(-2.21%) |
Dec 12, 2019 | 13.71 | 13.85 | 13.49 | 13.56 | 73,932 | -0.16(-1.16%) |
Dec 11, 2019 | 13.60 | 13.82 | 13.54 | 13.72 | 101,188 | +0.11(+0.84%) |
Dec 10, 2019 | 13.43 | 13.67 | 13.41 | 13.60 | 53,138 | +0.16(+1.18%) |
Dec 09, 2019 | 13.45 | 13.54 | 13.39 | 13.45 | 90,590 | -0.04(-0.26%) |
Dec 06, 2019 | 13.58 | 13.59 | 13.42 | 13.48 | 94,829 | +0.03(+0.20%) |
Dec 05, 2019 | 13.59 | 13.60 | 13.42 | 13.45 | 41,304 | -0.10(-0.72%) |
Dec 04, 2019 | 13.64 | 13.65 | 13.46 | 13.55 | 94,039 | +0.00(+0.00%) |
Dec 03, 2019 | 13.38 | 13.68 | 13.23 | 13.55 | 93,856 | +0.04(+0.26%) |