Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.36 | 11.93 | 11.35 | 11.64 | 3,690,928 | -0.25(-2.08%) |
Feb 27, 2020 | 12.00 | 12.51 | 11.63 | 11.89 | 2,347,841 | -0.46(-3.74%) |
Feb 26, 2020 | 12.82 | 12.86 | 12.35 | 12.35 | 1,427,092 | -0.37(-2.92%) |
Feb 25, 2020 | 13.23 | 13.29 | 12.62 | 12.72 | 1,941,705 | -0.49(-3.74%) |
Feb 24, 2020 | 13.26 | 13.42 | 12.99 | 13.22 | 3,676,327 | -0.51(-3.72%) |
Feb 21, 2020 | 13.91 | 13.93 | 13.55 | 13.73 | 1,044,137 | -0.31(-2.23%) |
Feb 20, 2020 | 13.86 | 14.19 | 13.74 | 14.04 | 1,460,616 | +0.16(+1.13%) |
Feb 19, 2020 | 13.60 | 14.03 | 13.55 | 13.88 | 2,208,768 | +0.49(+3.63%) |
Feb 18, 2020 | 13.51 | 13.67 | 13.35 | 13.40 | 1,342,920 | -0.25(-1.81%) |
Feb 14, 2020 | 13.60 | 13.92 | 13.55 | 13.65 | 1,191,377 | -0.01(-0.09%) |
Feb 13, 2020 | 13.54 | 13.78 | 13.51 | 13.66 | 1,535,621 | +0.01(+0.06%) |
Feb 12, 2020 | 13.63 | 13.91 | 13.60 | 13.65 | 1,772,707 | +0.18(+1.33%) |
Feb 11, 2020 | 13.38 | 13.61 | 13.33 | 13.47 | 1,969,716 | +0.20(+1.48%) |
Feb 10, 2020 | 13.22 | 13.43 | 13.22 | 13.27 | 1,197,078 | -0.04(-0.31%) |
Feb 07, 2020 | 13.15 | 13.43 | 13.13 | 13.32 | 1,700,354 | +0.05(+0.37%) |
Feb 06, 2020 | 13.51 | 13.52 | 13.22 | 13.27 | 2,081,356 | -0.13(-0.97%) |
Feb 05, 2020 | 13.14 | 13.54 | 13.14 | 13.40 | 1,972,798 | +0.49(+3.79%) |
Feb 04, 2020 | 13.18 | 13.26 | 12.88 | 12.91 | 3,644,696 | -0.04(-0.32%) |
Feb 03, 2020 | 12.90 | 13.04 | 12.83 | 12.95 | 2,803,518 | +0.20(+1.54%) |
Jan 31, 2020 | 13.01 | 13.13 | 12.69 | 12.75 | 2,281,316 | -0.38(-2.92%) |
Jan 30, 2020 | 12.98 | 13.16 | 12.96 | 13.14 | 2,730,811 | +0.07(+0.56%) |
Jan 29, 2020 | 13.27 | 13.27 | 13.05 | 13.06 | 2,701,849 | +0.02(+0.19%) |
Jan 28, 2020 | 12.98 | 13.13 | 12.87 | 13.04 | 4,742,944 | +0.10(+0.76%) |
Jan 27, 2020 | 13.26 | 13.37 | 12.93 | 12.94 | 2,204,453 | -0.69(-5.03%) |
Jan 24, 2020 | 13.36 | 13.65 | 13.29 | 13.63 | 2,570,939 | +0.29(+2.20%) |
Jan 23, 2020 | 13.98 | 14.24 | 12.96 | 13.33 | 3,880,430 | -1.07(-7.42%) |
Jan 22, 2020 | 14.50 | 14.58 | 14.36 | 14.40 | 2,170,015 | +0.03(+0.23%) |
Jan 21, 2020 | 14.56 | 14.65 | 14.35 | 14.37 | 1,279,712 | -0.31(-2.11%) |
Jan 17, 2020 | 14.76 | 14.82 | 14.60 | 14.68 | 1,311,453 | +0.08(+0.56%) |
Jan 16, 2020 | 14.40 | 14.69 | 14.32 | 14.60 | 1,622,706 | +0.31(+2.17%) |
Jan 15, 2020 | 14.13 | 14.40 | 14.09 | 14.29 | 1,084,178 | -0.07(-0.51%) |
Jan 14, 2020 | 14.42 | 14.46 | 14.30 | 14.36 | 1,086,085 | -0.09(-0.62%) |
Jan 13, 2020 | 14.39 | 14.49 | 14.28 | 14.45 | 919,514 | +0.10(+0.68%) |
Jan 10, 2020 | 14.61 | 14.61 | 14.31 | 14.35 | 1,094,512 | -0.29(-1.95%) |
Jan 09, 2020 | 14.88 | 14.88 | 14.62 | 14.64 | 1,012,471 | -0.15(-0.99%) |
Jan 08, 2020 | 14.64 | 14.88 | 14.63 | 14.78 | 1,239,539 | +0.15(+1.00%) |
Jan 07, 2020 | 14.66 | 14.71 | 14.53 | 14.64 | 914,366 | -0.03(-0.22%) |
Jan 06, 2020 | 14.60 | 14.75 | 14.49 | 14.67 | 1,087,715 | -0.05(-0.33%) |
Jan 03, 2020 | 14.50 | 14.78 | 14.47 | 14.72 | 1,091,938 | -0.08(-0.55%) |
Jan 02, 2020 | 14.85 | 14.88 | 14.62 | 14.80 | 1,080,074 | +0.01(+0.05%) |
Dec 31, 2019 | 14.66 | 14.87 | 14.66 | 14.79 | 1,060,316 | +0.14(+0.95%) |
Dec 30, 2019 | 14.68 | 14.78 | 14.62 | 14.65 | 878,340 | +0.02(+0.17%) |
Dec 27, 2019 | 14.75 | 14.75 | 14.59 | 14.63 | 756,966 | -0.08(-0.55%) |
Dec 26, 2019 | 14.66 | 14.72 | 14.55 | 14.71 | 838,996 | +0.01(+0.06%) |
Dec 24, 2019 | 14.68 | 14.73 | 14.56 | 14.70 | 607,435 | +0.12(+0.84%) |
Dec 23, 2019 | 14.70 | 14.71 | 14.42 | 14.58 | 1,456,493 | +0.12(+0.85%) |
Dec 20, 2019 | 14.52 | 14.65 | 14.39 | 14.46 | 5,536,663 | +0.07(+0.51%) |
Dec 19, 2019 | 14.27 | 14.42 | 14.20 | 14.38 | 1,831,567 | +0.12(+0.86%) |
Dec 18, 2019 | 14.36 | 14.36 | 14.16 | 14.26 | 2,436,739 | +0.02(+0.17%) |
Dec 17, 2019 | 13.95 | 14.30 | 13.86 | 14.24 | 2,331,432 | +0.28(+1.99%) |
Dec 16, 2019 | 14.03 | 14.14 | 13.89 | 13.96 | 1,621,560 | +0.09(+0.65%) |
Dec 13, 2019 | 13.81 | 14.04 | 13.72 | 13.87 | 3,057,035 | +0.03(+0.24%) |
Dec 12, 2019 | 13.54 | 13.91 | 13.47 | 13.84 | 2,485,327 | +0.43(+3.23%) |
Dec 11, 2019 | 13.59 | 13.65 | 13.31 | 13.40 | 1,307,948 | -0.20(-1.50%) |
Dec 10, 2019 | 13.48 | 13.66 | 13.41 | 13.61 | 1,758,484 | +0.08(+0.60%) |
Dec 09, 2019 | 13.51 | 13.63 | 13.45 | 13.53 | 1,676,637 | -0.03(-0.24%) |
Dec 06, 2019 | 13.59 | 13.76 | 13.54 | 13.56 | 1,271,374 | +0.20(+1.47%) |
Dec 05, 2019 | 13.49 | 13.50 | 13.20 | 13.36 | 1,765,864 | -0.06(-0.43%) |
Dec 04, 2019 | 13.10 | 13.51 | 13.10 | 13.42 | 1,415,834 | +0.40(+3.07%) |
Dec 03, 2019 | 12.92 | 13.03 | 12.71 | 13.02 | 1,389,317 | -0.11(-0.87%) |