Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.75 | 12.78 | 12.24 | 12.51 | 566,135 | -0.53(-4.09%) |
Feb 27, 2020 | 13.44 | 13.44 | 12.62 | 13.05 | 646,844 | -0.54(-3.98%) |
Feb 26, 2020 | 13.63 | 13.81 | 13.55 | 13.59 | 204,239 | +0.00(+0.00%) |
Feb 25, 2020 | 14.00 | 14.09 | 13.55 | 13.59 | 267,545 | -0.44(-3.11%) |
Feb 24, 2020 | 14.08 | 14.13 | 13.92 | 14.02 | 230,454 | -0.36(-2.51%) |
Feb 21, 2020 | 14.40 | 14.43 | 14.32 | 14.38 | 126,605 | -0.03(-0.21%) |
Feb 20, 2020 | 14.48 | 14.55 | 14.33 | 14.41 | 161,532 | -0.07(-0.47%) |
Feb 19, 2020 | 14.50 | 14.55 | 14.46 | 14.48 | 127,991 | +0.04(+0.27%) |
Feb 18, 2020 | 14.54 | 14.55 | 14.41 | 14.44 | 170,720 | -0.10(-0.72%) |
Feb 14, 2020 | 14.45 | 14.55 | 14.43 | 14.55 | 156,910 | +0.10(+0.72%) |
Feb 13, 2020 | 14.44 | 14.51 | 14.42 | 14.44 | 126,013 | -0.03(-0.21%) |
Feb 12, 2020 | 14.51 | 14.55 | 14.44 | 14.47 | 145,783 | +0.04(+0.26%) |
Feb 11, 2020 | 14.47 | 14.55 | 14.42 | 14.44 | 341,895 | -0.02(-0.15%) |
Feb 10, 2020 | 14.35 | 14.46 | 14.34 | 14.46 | 117,298 | +0.11(+0.78%) |
Feb 07, 2020 | 14.43 | 14.43 | 14.32 | 14.35 | 98,185 | -0.07(-0.52%) |
Feb 06, 2020 | 14.48 | 14.48 | 14.36 | 14.42 | 117,631 | +0.02(+0.16%) |
Feb 05, 2020 | 14.23 | 14.42 | 14.23 | 14.40 | 138,420 | +0.21(+1.48%) |
Feb 04, 2020 | 13.98 | 14.21 | 13.98 | 14.19 | 166,005 | +0.34(+2.48%) |
Feb 03, 2020 | 13.70 | 13.94 | 13.70 | 13.84 | 238,083 | +0.16(+1.20%) |
Jan 31, 2020 | 13.93 | 13.97 | 13.66 | 13.68 | 205,735 | -0.27(-1.93%) |
Jan 30, 2020 | 14.04 | 14.04 | 13.87 | 13.95 | 124,231 | -0.16(-1.11%) |
Jan 29, 2020 | 14.05 | 14.14 | 14.04 | 14.11 | 173,732 | +0.06(+0.43%) |
Jan 28, 2020 | 13.97 | 14.16 | 13.97 | 14.05 | 169,323 | +0.11(+0.80%) |
Jan 27, 2020 | 13.87 | 14.00 | 13.79 | 13.93 | 276,535 | -0.13(-0.96%) |
Jan 24, 2020 | 14.34 | 14.34 | 14.07 | 14.07 | 318,903 | -0.25(-1.72%) |
Jan 23, 2020 | 14.43 | 14.43 | 14.28 | 14.32 | 226,511 | -0.15(-1.03%) |
Jan 22, 2020 | 14.37 | 14.50 | 14.36 | 14.47 | 210,099 | +0.04(+0.31%) |
Jan 21, 2020 | 14.38 | 14.46 | 14.38 | 14.42 | 184,925 | -0.01(-0.05%) |
Jan 17, 2020 | 14.41 | 14.48 | 14.38 | 14.43 | 242,387 | -0.01(-0.05%) |
Jan 16, 2020 | 14.35 | 14.44 | 14.34 | 14.44 | 163,755 | +0.11(+0.74%) |
Jan 15, 2020 | 14.26 | 14.40 | 14.26 | 14.33 | 320,901 | +0.03(+0.21%) |
Jan 14, 2020 | 14.26 | 14.31 | 14.19 | 14.30 | 151,637 | +0.03(+0.21%) |
Jan 13, 2020 | 14.34 | 14.34 | 14.20 | 14.27 | 174,866 | -0.04(-0.26%) |
Jan 10, 2020 | 14.25 | 14.33 | 14.21 | 14.31 | 253,094 | +0.07(+0.47%) |
Jan 09, 2020 | 14.12 | 14.27 | 14.12 | 14.24 | 259,724 | +0.15(+1.05%) |
Jan 08, 2020 | 13.96 | 14.15 | 13.95 | 14.09 | 168,394 | +0.09(+0.64%) |
Jan 07, 2020 | 13.97 | 14.04 | 13.94 | 14.00 | 108,544 | -0.04(-0.26%) |
Jan 06, 2020 | 13.94 | 14.06 | 13.85 | 14.04 | 241,718 | +0.00(+0.00%) |
Jan 03, 2020 | 14.11 | 14.14 | 14.02 | 14.04 | 144,510 | -0.16(-1.10%) |
Jan 02, 2020 | 14.19 | 14.20 | 14.07 | 14.20 | 117,241 | +0.02(+0.16%) |
Dec 31, 2019 | 14.16 | 14.27 | 14.09 | 14.17 | 133,880 | +0.03(+0.21%) |
Dec 30, 2019 | 14.26 | 14.28 | 14.08 | 14.14 | 214,184 | -0.12(-0.83%) |
Dec 27, 2019 | 14.25 | 14.30 | 14.20 | 14.26 | 162,540 | +0.04(+0.31%) |
Dec 26, 2019 | 14.25 | 14.25 | 14.20 | 14.22 | 89,856 | -0.01(-0.10%) |
Dec 24, 2019 | 14.27 | 14.31 | 14.18 | 14.23 | 170,344 | -0.01(-0.10%) |
Dec 23, 2019 | 14.20 | 14.25 | 14.14 | 14.25 | 198,245 | +0.05(+0.37%) |
Dec 20, 2019 | 14.02 | 14.20 | 13.99 | 14.20 | 239,639 | +0.14(+1.00%) |
Dec 19, 2019 | 14.05 | 14.10 | 13.92 | 14.05 | 272,820 | +0.02(+0.17%) |
Dec 18, 2019 | 13.90 | 14.03 | 13.87 | 14.03 | 278,444 | +0.11(+0.80%) |
Dec 17, 2019 | 13.96 | 13.96 | 13.82 | 13.92 | 201,309 | +0.03(+0.21%) |
Dec 16, 2019 | 13.78 | 13.95 | 13.76 | 13.89 | 192,795 | +0.15(+1.08%) |
Dec 13, 2019 | 13.74 | 13.83 | 13.70 | 13.74 | 164,050 | -0.03(-0.21%) |
Dec 12, 2019 | 13.73 | 13.85 | 13.69 | 13.77 | 155,931 | +0.04(+0.27%) |
Dec 11, 2019 | 13.85 | 13.85 | 13.68 | 13.73 | 130,406 | -0.06(-0.43%) |
Dec 10, 2019 | 13.72 | 13.79 | 13.69 | 13.79 | 138,683 | +0.10(+0.76%) |
Dec 09, 2019 | 13.83 | 13.85 | 13.68 | 13.69 | 133,816 | -0.13(-0.91%) |
Dec 06, 2019 | 13.73 | 13.87 | 13.70 | 13.82 | 184,218 | +0.12(+0.86%) |
Dec 05, 2019 | 13.74 | 13.74 | 13.63 | 13.70 | 156,318 | +0.00(+0.00%) |
Dec 04, 2019 | 13.69 | 13.73 | 13.63 | 13.70 | 102,251 | +0.07(+0.54%) |
Dec 03, 2019 | 13.56 | 13.62 | 13.48 | 13.62 | 173,266 | +0.00(+0.00%) |