Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.42 | 15.76 | 15.13 | 15.60 | 1,843,662 | +0.30(+1.95%) |
Feb 27, 2020 | 15.54 | 15.79 | 15.27 | 15.30 | 1,819,755 | -0.23(-1.48%) |
Feb 26, 2020 | 15.09 | 15.56 | 15.04 | 15.53 | 1,545,040 | +0.41(+2.71%) |
Feb 25, 2020 | 15.27 | 15.33 | 14.96 | 15.12 | 1,286,085 | -0.16(-1.02%) |
Feb 24, 2020 | 15.18 | 15.72 | 15.14 | 15.27 | 1,874,277 | +0.30(+2.02%) |
Feb 21, 2020 | 14.54 | 15.12 | 14.46 | 14.97 | 1,058,796 | +0.38(+2.64%) |
Feb 20, 2020 | 14.53 | 14.78 | 14.46 | 14.59 | 1,155,364 | +0.07(+0.45%) |
Feb 19, 2020 | 14.57 | 14.61 | 14.38 | 14.52 | 1,063,515 | -0.08(-0.56%) |
Feb 18, 2020 | 14.34 | 14.62 | 14.24 | 14.60 | 624,024 | +0.21(+1.48%) |
Feb 14, 2020 | 14.51 | 14.55 | 14.28 | 14.39 | 923,560 | -0.16(-1.12%) |
Feb 13, 2020 | 14.53 | 14.70 | 14.30 | 14.55 | 953,103 | +0.04(+0.28%) |
Feb 12, 2020 | 14.41 | 14.64 | 14.34 | 14.51 | 1,246,532 | +0.28(+1.96%) |
Feb 11, 2020 | 13.76 | 14.66 | 13.69 | 14.23 | 2,004,685 | +0.47(+3.45%) |
Feb 10, 2020 | 13.79 | 13.98 | 13.55 | 13.76 | 1,549,627 | -0.01(-0.06%) |
Feb 07, 2020 | 13.72 | 14.16 | 13.69 | 13.77 | 1,035,340 | +0.10(+0.72%) |
Feb 06, 2020 | 14.25 | 14.32 | 13.64 | 13.67 | 1,349,238 | -0.53(-3.75%) |
Feb 05, 2020 | 14.14 | 14.46 | 14.10 | 14.20 | 1,253,892 | +0.09(+0.64%) |
Feb 04, 2020 | 14.04 | 14.49 | 13.94 | 14.11 | 2,391,393 | +0.66(+4.93%) |
Feb 03, 2020 | 13.64 | 13.71 | 13.21 | 13.45 | 1,885,833 | -0.21(-1.56%) |
Jan 31, 2020 | 13.29 | 13.75 | 13.20 | 13.66 | 2,123,090 | +0.48(+3.66%) |
Jan 30, 2020 | 12.80 | 13.20 | 12.74 | 13.18 | 1,441,338 | +0.34(+2.68%) |
Jan 29, 2020 | 12.94 | 13.02 | 12.83 | 12.84 | 986,563 | -0.11(-0.82%) |
Jan 28, 2020 | 13.02 | 13.12 | 12.73 | 12.94 | 1,867,923 | -0.10(-0.75%) |
Jan 27, 2020 | 12.74 | 13.15 | 12.74 | 13.04 | 1,766,736 | +0.47(+3.78%) |
Jan 24, 2020 | 12.41 | 12.73 | 12.38 | 12.57 | 1,970,018 | +0.13(+1.05%) |
Jan 23, 2020 | 12.50 | 12.69 | 12.23 | 12.43 | 1,599,868 | -0.08(-0.65%) |
Jan 22, 2020 | 13.07 | 13.23 | 12.49 | 12.52 | 1,431,571 | -0.57(-4.38%) |
Jan 21, 2020 | 13.00 | 13.32 | 12.70 | 13.09 | 2,400,192 | +0.44(+3.49%) |
Jan 17, 2020 | 12.78 | 12.85 | 12.54 | 12.65 | 1,217,121 | -0.11(-0.83%) |
Jan 16, 2020 | 12.69 | 12.88 | 12.66 | 12.75 | 833,942 | +0.11(+0.91%) |
Jan 15, 2020 | 12.52 | 12.69 | 12.43 | 12.64 | 1,040,021 | +0.07(+0.59%) |
Jan 14, 2020 | 12.61 | 12.77 | 12.43 | 12.57 | 1,442,152 | +0.01(+0.07%) |
Jan 13, 2020 | 12.48 | 12.79 | 12.38 | 12.56 | 1,278,496 | +0.10(+0.79%) |
Jan 10, 2020 | 12.95 | 12.95 | 12.34 | 12.46 | 1,730,088 | -0.51(-3.91%) |
Jan 09, 2020 | 13.21 | 13.28 | 12.75 | 12.97 | 1,695,227 | -0.22(-1.68%) |
Jan 08, 2020 | 13.21 | 13.40 | 13.13 | 13.19 | 830,794 | +0.02(+0.12%) |
Jan 07, 2020 | 13.42 | 13.63 | 12.96 | 13.17 | 1,662,027 | -0.04(-0.31%) |
Jan 06, 2020 | 13.24 | 13.34 | 12.89 | 13.21 | 2,808,433 | -0.43(-3.12%) |
Jan 03, 2020 | 13.35 | 13.65 | 13.35 | 13.64 | 1,334,276 | +0.31(+2.33%) |
Jan 02, 2020 | 13.12 | 13.38 | 13.03 | 13.33 | 902,750 | +0.24(+1.81%) |
Dec 31, 2019 | 12.94 | 13.22 | 12.91 | 13.09 | 1,089,215 | +0.15(+1.14%) |
Dec 30, 2019 | 13.10 | 13.15 | 12.84 | 12.94 | 1,208,904 | -0.14(-1.06%) |
Dec 27, 2019 | 13.15 | 13.17 | 12.96 | 13.08 | 880,925 | -0.08(-0.62%) |
Dec 26, 2019 | 13.13 | 13.25 | 13.06 | 13.16 | 528,781 | +0.07(+0.56%) |
Dec 24, 2019 | 13.25 | 13.30 | 13.05 | 13.09 | 474,974 | -0.15(-1.11%) |
Dec 23, 2019 | 13.66 | 13.74 | 13.17 | 13.24 | 1,050,242 | -0.43(-3.17%) |
Dec 20, 2019 | 13.51 | 13.74 | 13.44 | 13.67 | 2,276,406 | +0.19(+1.40%) |
Dec 19, 2019 | 13.14 | 13.48 | 13.11 | 13.48 | 1,602,866 | +0.38(+2.94%) |
Dec 18, 2019 | 13.56 | 13.78 | 13.06 | 13.10 | 1,434,836 | -0.43(-3.15%) |
Dec 17, 2019 | 13.22 | 13.56 | 13.14 | 13.52 | 1,677,993 | +0.33(+2.48%) |
Dec 16, 2019 | 13.39 | 13.60 | 13.14 | 13.20 | 1,882,044 | -0.14(-1.04%) |
Dec 13, 2019 | 13.72 | 13.91 | 13.19 | 13.33 | 1,669,006 | -0.43(-3.15%) |
Dec 12, 2019 | 13.45 | 13.83 | 13.39 | 13.77 | 927,354 | +0.36(+2.69%) |
Dec 11, 2019 | 13.74 | 13.79 | 13.39 | 13.41 | 808,685 | -0.34(-2.50%) |
Dec 10, 2019 | 13.57 | 13.78 | 13.46 | 13.75 | 659,736 | +0.20(+1.45%) |
Dec 09, 2019 | 13.65 | 13.73 | 13.26 | 13.56 | 1,173,583 | -0.07(-0.48%) |
Dec 06, 2019 | 13.76 | 13.99 | 13.55 | 13.62 | 878,848 | -0.14(-1.01%) |
Dec 05, 2019 | 13.51 | 13.77 | 13.43 | 13.76 | 724,954 | +0.23(+1.69%) |
Dec 04, 2019 | 13.71 | 13.87 | 13.51 | 13.53 | 889,755 | -0.18(-1.31%) |
Dec 03, 2019 | 13.42 | 13.74 | 13.39 | 13.71 | 1,383,235 | +0.29(+2.13%) |