Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.26 | 13.31 | 13.07 | 13.17 | 1,150,792 | -0.22(-1.63%) |
Feb 27, 2020 | 13.49 | 13.53 | 13.38 | 13.39 | 511,638 | -0.10(-0.72%) |
Feb 26, 2020 | 13.47 | 13.51 | 13.46 | 13.49 | 333,986 | -0.02(-0.12%) |
Feb 25, 2020 | 13.55 | 13.58 | 13.48 | 13.51 | 419,135 | -0.03(-0.24%) |
Feb 24, 2020 | 13.55 | 13.58 | 13.51 | 13.54 | 330,702 | -0.01(-0.06%) |
Feb 21, 2020 | 13.52 | 13.56 | 13.52 | 13.55 | 169,026 | +0.02(+0.18%) |
Feb 20, 2020 | 13.45 | 13.54 | 13.45 | 13.52 | 360,389 | +0.07(+0.54%) |
Feb 19, 2020 | 13.39 | 13.46 | 13.38 | 13.45 | 188,158 | +0.06(+0.42%) |
Feb 18, 2020 | 13.36 | 13.40 | 13.36 | 13.39 | 268,706 | +0.03(+0.24%) |
Feb 14, 2020 | 13.41 | 13.43 | 13.35 | 13.36 | 184,482 | -0.06(-0.48%) |
Feb 13, 2020 | 13.39 | 13.44 | 13.39 | 13.43 | 305,645 | +0.04(+0.32%) |
Feb 12, 2020 | 13.37 | 13.41 | 13.37 | 13.38 | 240,451 | +0.02(+0.12%) |
Feb 11, 2020 | 13.33 | 13.37 | 13.29 | 13.37 | 361,286 | +0.06(+0.42%) |
Feb 10, 2020 | 13.29 | 13.31 | 13.27 | 13.31 | 258,534 | +0.03(+0.24%) |
Feb 07, 2020 | 13.22 | 13.28 | 13.22 | 13.28 | 300,978 | +0.07(+0.55%) |
Feb 06, 2020 | 13.22 | 13.24 | 13.21 | 13.21 | 208,977 | -0.02(-0.12%) |
Feb 05, 2020 | 13.21 | 13.25 | 13.21 | 13.22 | 152,971 | +0.02(+0.12%) |
Feb 04, 2020 | 13.22 | 13.23 | 13.20 | 13.21 | 340,636 | -0.05(-0.36%) |
Feb 03, 2020 | 13.26 | 13.27 | 13.22 | 13.25 | 282,150 | -0.01(-0.06%) |
Jan 31, 2020 | 13.24 | 13.27 | 13.22 | 13.26 | 271,811 | +0.03(+0.24%) |
Jan 30, 2020 | 13.23 | 13.25 | 13.22 | 13.23 | 326,118 | +0.03(+0.24%) |
Jan 29, 2020 | 13.21 | 13.23 | 13.19 | 13.20 | 172,801 | +0.01(+0.06%) |
Jan 28, 2020 | 13.18 | 13.20 | 13.18 | 13.19 | 149,216 | +0.01(+0.06%) |
Jan 27, 2020 | 13.21 | 13.23 | 13.18 | 13.18 | 227,103 | -0.01(-0.06%) |
Jan 24, 2020 | 13.21 | 13.21 | 13.17 | 13.19 | 182,697 | -0.02(-0.12%) |
Jan 23, 2020 | 13.16 | 13.21 | 13.13 | 13.21 | 149,424 | +0.06(+0.43%) |
Jan 22, 2020 | 13.17 | 13.20 | 13.12 | 13.15 | 309,147 | -0.01(-0.06%) |
Jan 21, 2020 | 13.14 | 13.19 | 13.13 | 13.16 | 296,163 | +0.02(+0.12%) |
Jan 17, 2020 | 13.08 | 13.15 | 13.08 | 13.14 | 168,796 | +0.05(+0.37%) |
Jan 16, 2020 | 13.06 | 13.12 | 13.06 | 13.09 | 222,169 | +0.02(+0.19%) |
Jan 15, 2020 | 13.10 | 13.10 | 13.05 | 13.07 | 341,445 | +0.00(+0.00%) |
Jan 14, 2020 | 13.08 | 13.09 | 13.05 | 13.07 | 209,996 | +0.03(+0.20%) |
Jan 13, 2020 | 13.04 | 13.07 | 13.03 | 13.04 | 242,219 | +0.01(+0.06%) |
Jan 10, 2020 | 13.05 | 13.07 | 13.03 | 13.03 | 246,198 | -0.02(-0.12%) |
Jan 09, 2020 | 13.05 | 13.09 | 13.04 | 13.05 | 347,813 | +0.00(+0.00%) |
Jan 08, 2020 | 13.07 | 13.11 | 13.05 | 13.05 | 349,276 | -0.02(-0.12%) |
Jan 07, 2020 | 13.08 | 13.11 | 13.07 | 13.07 | 276,733 | -0.02(-0.12%) |
Jan 06, 2020 | 13.11 | 13.13 | 13.05 | 13.08 | 255,648 | -0.03(-0.24%) |
Jan 03, 2020 | 13.09 | 13.14 | 13.07 | 13.11 | 255,916 | +0.05(+0.37%) |
Jan 02, 2020 | 13.18 | 13.19 | 13.02 | 13.07 | 404,679 | -0.07(-0.55%) |
Dec 31, 2019 | 13.14 | 13.16 | 13.12 | 13.14 | 277,845 | +0.02(+0.12%) |
Dec 30, 2019 | 13.08 | 13.13 | 13.07 | 13.12 | 274,636 | +0.01(+0.06%) |
Dec 27, 2019 | 13.11 | 13.14 | 13.08 | 13.11 | 213,554 | +0.04(+0.31%) |
Dec 26, 2019 | 13.13 | 13.15 | 13.07 | 13.07 | 181,592 | -0.02(-0.18%) |
Dec 24, 2019 | 13.11 | 13.15 | 13.10 | 13.10 | 203,213 | +0.01(+0.06%) |
Dec 23, 2019 | 13.07 | 13.12 | 13.07 | 13.09 | 150,291 | +0.04(+0.31%) |
Dec 20, 2019 | 13.13 | 13.14 | 13.05 | 13.05 | 221,030 | -0.04(-0.31%) |
Dec 19, 2019 | 13.15 | 13.15 | 13.09 | 13.09 | 195,792 | -0.05(-0.37%) |
Dec 18, 2019 | 13.12 | 13.15 | 13.12 | 13.14 | 160,841 | +0.03(+0.24%) |
Dec 17, 2019 | 13.06 | 13.15 | 13.04 | 13.11 | 360,613 | +0.02(+0.18%) |
Dec 16, 2019 | 13.05 | 13.08 | 12.99 | 13.08 | 413,935 | +0.03(+0.25%) |
Dec 13, 2019 | 13.04 | 13.07 | 13.03 | 13.05 | 307,124 | +0.01(+0.06%) |
Dec 12, 2019 | 13.12 | 13.14 | 13.04 | 13.04 | 273,936 | -0.07(-0.54%) |
Dec 11, 2019 | 13.05 | 13.11 | 13.05 | 13.11 | 256,234 | +0.06(+0.49%) |
Dec 10, 2019 | 13.02 | 13.05 | 13.01 | 13.05 | 292,503 | +0.02(+0.12%) |
Dec 09, 2019 | 13.06 | 13.06 | 13.02 | 13.03 | 161,070 | +0.02(+0.12%) |
Dec 06, 2019 | 13.02 | 13.05 | 12.99 | 13.02 | 264,775 | -0.01(-0.06%) |
Dec 05, 2019 | 13.00 | 13.06 | 12.99 | 13.02 | 241,355 | -0.02(-0.18%) |
Dec 04, 2019 | 13.02 | 13.05 | 12.99 | 13.05 | 230,977 | +0.07(+0.55%) |
Dec 03, 2019 | 12.95 | 13.03 | 12.93 | 12.98 | 264,247 | +0.03(+0.25%) |