Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.89 | 12.92 | 12.55 | 12.80 | 412,139 | -0.38(-2.89%) |
Feb 27, 2020 | 13.48 | 13.57 | 13.03 | 13.18 | 373,154 | -0.55(-4.00%) |
Feb 26, 2020 | 13.74 | 13.94 | 13.70 | 13.73 | 217,060 | -0.01(-0.09%) |
Feb 25, 2020 | 14.31 | 14.31 | 13.65 | 13.74 | 334,356 | -0.48(-3.36%) |
Feb 24, 2020 | 14.26 | 14.36 | 14.20 | 14.22 | 241,230 | -0.34(-2.32%) |
Feb 21, 2020 | 14.70 | 14.70 | 14.54 | 14.55 | 215,054 | -0.16(-1.06%) |
Feb 20, 2020 | 14.62 | 14.72 | 14.61 | 14.71 | 89,934 | +0.10(+0.70%) |
Feb 19, 2020 | 14.54 | 14.62 | 14.54 | 14.61 | 88,041 | +0.07(+0.46%) |
Feb 18, 2020 | 14.50 | 14.55 | 14.48 | 14.54 | 111,764 | +0.04(+0.29%) |
Feb 14, 2020 | 14.50 | 14.50 | 14.47 | 14.50 | 143,317 | -0.01(-0.09%) |
Feb 13, 2020 | 14.51 | 14.52 | 14.45 | 14.51 | 109,843 | +0.04(+0.27%) |
Feb 12, 2020 | 14.49 | 14.53 | 14.46 | 14.47 | 84,743 | +0.03(+0.20%) |
Feb 11, 2020 | 14.43 | 14.49 | 14.43 | 14.44 | 98,801 | +0.04(+0.24%) |
Feb 10, 2020 | 14.38 | 14.42 | 14.38 | 14.41 | 48,849 | +0.03(+0.18%) |
Feb 07, 2020 | 14.45 | 14.45 | 14.37 | 14.38 | 75,791 | -0.08(-0.58%) |
Feb 06, 2020 | 14.45 | 14.52 | 14.45 | 14.47 | 192,688 | +0.05(+0.32%) |
Feb 05, 2020 | 14.29 | 14.43 | 14.29 | 14.42 | 94,212 | +0.20(+1.41%) |
Feb 04, 2020 | 14.25 | 14.27 | 14.21 | 14.22 | 83,397 | +0.09(+0.62%) |
Feb 03, 2020 | 14.13 | 14.23 | 14.11 | 14.13 | 70,757 | +0.02(+0.16%) |
Jan 31, 2020 | 14.21 | 14.21 | 14.07 | 14.11 | 162,655 | -0.11(-0.79%) |
Jan 30, 2020 | 14.18 | 14.22 | 14.11 | 14.22 | 67,282 | +0.02(+0.14%) |
Jan 29, 2020 | 14.25 | 14.25 | 14.18 | 14.20 | 57,628 | -0.01(-0.10%) |
Jan 28, 2020 | 14.16 | 14.24 | 14.12 | 14.22 | 77,631 | +0.11(+0.77%) |
Jan 27, 2020 | 14.07 | 14.17 | 14.07 | 14.11 | 109,521 | -0.12(-0.86%) |
Jan 24, 2020 | 14.38 | 14.39 | 14.18 | 14.23 | 102,458 | -0.14(-0.95%) |
Jan 23, 2020 | 14.33 | 14.38 | 14.29 | 14.37 | 63,558 | +0.02(+0.12%) |
Jan 22, 2020 | 14.34 | 14.38 | 14.33 | 14.35 | 74,899 | +0.05(+0.36%) |
Jan 21, 2020 | 14.30 | 14.34 | 14.27 | 14.30 | 106,212 | -0.02(-0.12%) |
Jan 17, 2020 | 14.32 | 14.34 | 14.30 | 14.32 | 156,932 | +0.02(+0.13%) |
Jan 16, 2020 | 14.25 | 14.30 | 14.25 | 14.30 | 90,935 | +0.12(+0.88%) |
Jan 15, 2020 | 14.16 | 14.22 | 14.15 | 14.17 | 142,652 | +0.02(+0.11%) |
Jan 14, 2020 | 14.13 | 14.18 | 14.13 | 14.16 | 89,243 | +0.04(+0.27%) |
Jan 13, 2020 | 14.03 | 14.12 | 14.03 | 14.12 | 91,315 | +0.09(+0.64%) |
Jan 10, 2020 | 14.02 | 14.05 | 14.00 | 14.03 | 85,613 | +0.01(+0.05%) |
Jan 09, 2020 | 13.99 | 14.04 | 13.97 | 14.02 | 63,793 | +0.04(+0.32%) |
Jan 08, 2020 | 13.99 | 14.04 | 13.98 | 13.98 | 107,879 | -0.01(-0.09%) |
Jan 07, 2020 | 13.99 | 14.00 | 13.96 | 13.99 | 52,114 | +0.01(+0.05%) |
Jan 06, 2020 | 13.92 | 14.00 | 13.89 | 13.98 | 97,469 | +0.01(+0.09%) |
Jan 03, 2020 | 13.91 | 13.99 | 13.90 | 13.97 | 83,728 | +0.00(+0.00%) |
Jan 02, 2020 | 13.97 | 13.98 | 13.90 | 13.97 | 146,636 | +0.01(+0.09%) |
Dec 31, 2019 | 13.93 | 13.98 | 13.90 | 13.96 | 91,111 | +0.05(+0.34%) |
Dec 30, 2019 | 13.99 | 13.99 | 13.91 | 13.91 | 87,266 | -0.05(-0.39%) |
Dec 27, 2019 | 13.99 | 14.00 | 13.97 | 13.97 | 65,034 | -0.03(-0.18%) |
Dec 26, 2019 | 13.95 | 14.00 | 13.95 | 13.99 | 74,895 | +0.04(+0.25%) |
Dec 24, 2019 | 13.95 | 13.97 | 13.92 | 13.96 | 58,437 | +0.02(+0.12%) |
Dec 23, 2019 | 14.00 | 14.00 | 13.92 | 13.94 | 99,867 | -0.01(-0.04%) |
Dec 20, 2019 | 14.00 | 14.00 | 13.93 | 13.95 | 60,292 | -0.00(-0.03%) |
Dec 19, 2019 | 13.96 | 13.99 | 13.94 | 13.95 | 60,909 | +0.00(+0.03%) |
Dec 18, 2019 | 13.91 | 13.96 | 13.91 | 13.95 | 236,951 | +0.04(+0.27%) |
Dec 17, 2019 | 13.79 | 13.92 | 13.79 | 13.91 | 100,012 | +0.12(+0.87%) |
Dec 16, 2019 | 13.88 | 13.88 | 13.78 | 13.79 | 92,523 | -0.05(-0.36%) |
Dec 13, 2019 | 13.83 | 13.87 | 13.78 | 13.84 | 46,999 | -0.00(-0.01%) |
Dec 12, 2019 | 13.71 | 13.86 | 13.70 | 13.84 | 111,501 | +0.13(+0.93%) |
Dec 11, 2019 | 13.73 | 13.73 | 13.67 | 13.71 | 73,582 | -0.01(-0.07%) |
Dec 10, 2019 | 13.77 | 13.77 | 13.71 | 13.72 | 78,969 | -0.05(-0.35%) |
Dec 09, 2019 | 13.76 | 13.78 | 13.74 | 13.77 | 40,652 | +0.01(+0.05%) |
Dec 06, 2019 | 13.70 | 13.77 | 13.69 | 13.76 | 109,349 | +0.12(+0.88%) |
Dec 05, 2019 | 13.70 | 13.70 | 13.62 | 13.64 | 64,147 | -0.01(-0.05%) |
Dec 04, 2019 | 13.61 | 13.69 | 13.61 | 13.65 | 91,045 | +0.03(+0.23%) |
Dec 03, 2019 | 13.63 | 13.63 | 13.51 | 13.62 | 84,297 | -0.04(-0.28%) |