Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.03 | 11.33 | 10.94 | 11.27 | 3,128,300 | +0.06(+0.54%) |
Feb 27, 2020 | 11.36 | 11.63 | 11.19 | 11.21 | 829,876 | -0.35(-3.03%) |
Feb 26, 2020 | 11.73 | 11.86 | 11.56 | 11.56 | 1,336,241 | -0.10(-0.86%) |
Feb 25, 2020 | 12.03 | 12.04 | 11.56 | 11.66 | 1,050,479 | -0.49(-4.03%) |
Feb 24, 2020 | 12.23 | 12.31 | 12.12 | 12.15 | 265,198 | -0.71(-5.56%) |
Feb 21, 2020 | 13.03 | 13.03 | 12.83 | 12.87 | 150,100 | -0.31(-2.37%) |
Feb 20, 2020 | 13.38 | 13.41 | 13.16 | 13.18 | 184,906 | -0.09(-0.70%) |
Feb 19, 2020 | 13.34 | 13.36 | 13.24 | 13.27 | 282,016 | -0.04(-0.26%) |
Feb 18, 2020 | 13.33 | 13.40 | 13.28 | 13.30 | 360,655 | -0.06(-0.49%) |
Feb 14, 2020 | 13.74 | 13.76 | 13.34 | 13.37 | 587,300 | -0.28(-2.05%) |
Feb 13, 2020 | 13.71 | 13.73 | 13.64 | 13.65 | 179,847 | -0.19(-1.37%) |
Feb 12, 2020 | 13.97 | 13.99 | 13.83 | 13.84 | 1,371,079 | -0.03(-0.18%) |
Feb 11, 2020 | 13.81 | 13.90 | 13.81 | 13.87 | 405,416 | +0.13(+0.98%) |
Feb 10, 2020 | 13.80 | 13.80 | 13.67 | 13.73 | 187,803 | -0.15(-1.08%) |
Feb 07, 2020 | 13.91 | 13.95 | 13.85 | 13.88 | 761,200 | -0.10(-0.72%) |
Feb 06, 2020 | 14.03 | 14.06 | 13.98 | 13.98 | 937,552 | -0.06(-0.43%) |
Feb 05, 2020 | 14.12 | 14.14 | 13.99 | 14.04 | 658,905 | +0.26(+1.89%) |
Feb 04, 2020 | 13.86 | 13.86 | 13.75 | 13.78 | 263,489 | +0.21(+1.55%) |
Feb 03, 2020 | 13.66 | 13.67 | 13.57 | 13.57 | 244,806 | -0.15(-1.07%) |
Jan 31, 2020 | 13.84 | 13.86 | 13.69 | 13.72 | 140,600 | -0.30(-2.16%) |
Jan 30, 2020 | 13.92 | 14.04 | 13.83 | 14.02 | 393,138 | -0.01(-0.07%) |
Jan 29, 2020 | 13.99 | 14.11 | 13.98 | 14.03 | 755,080 | +0.06(+0.43%) |
Jan 28, 2020 | 13.98 | 14.02 | 13.93 | 13.97 | 337,900 | +0.09(+0.65%) |
Jan 27, 2020 | 13.96 | 14.05 | 13.87 | 13.88 | 324,639 | -0.47(-3.31%) |
Jan 24, 2020 | 14.51 | 14.51 | 14.30 | 14.36 | 1,694,100 | -0.18(-1.27%) |
Jan 23, 2020 | 14.64 | 14.73 | 14.49 | 14.54 | 2,514,651 | -0.48(-3.20%) |
Jan 22, 2020 | 15.27 | 15.30 | 15.00 | 15.02 | 376,297 | -0.25(-1.64%) |
Jan 21, 2020 | 15.41 | 15.46 | 15.27 | 15.27 | 217,943 | -0.39(-2.49%) |
Jan 17, 2020 | 15.67 | 15.69 | 15.59 | 15.66 | 197,500 | -0.14(-0.89%) |
Jan 16, 2020 | 15.79 | 15.84 | 15.73 | 15.80 | 117,741 | +0.07(+0.45%) |
Jan 15, 2020 | 15.72 | 15.78 | 15.70 | 15.73 | 62,077 | -0.19(-1.19%) |
Jan 14, 2020 | 15.85 | 15.95 | 15.78 | 15.92 | 96,502 | -0.10(-0.62%) |
Jan 13, 2020 | 15.78 | 16.10 | 15.72 | 16.02 | 302,325 | +0.12(+0.75%) |
Jan 10, 2020 | 15.85 | 16.04 | 15.81 | 15.90 | 219,700 | +0.01(+0.06%) |
Jan 09, 2020 | 15.84 | 15.89 | 15.70 | 15.89 | 162,612 | -0.05(-0.31%) |
Jan 08, 2020 | 15.95 | 16.01 | 15.90 | 15.94 | 88,954 | +0.08(+0.50%) |
Jan 07, 2020 | 15.86 | 16.02 | 15.81 | 15.86 | 314,377 | -0.21(-1.31%) |
Jan 06, 2020 | 16.01 | 16.09 | 15.99 | 16.07 | 243,797 | +0.21(+1.29%) |
Jan 03, 2020 | 15.79 | 15.94 | 15.79 | 15.87 | 329,200 | +0.10(+0.60%) |
Jan 02, 2020 | 15.68 | 15.77 | 15.62 | 15.77 | 207,250 | +0.09(+0.57%) |
Dec 31, 2019 | 15.34 | 15.68 | 15.34 | 15.68 | 88,800 | -0.07(-0.44%) |
Dec 30, 2019 | 15.80 | 15.86 | 15.74 | 15.75 | 184,422 | -0.04(-0.25%) |
Dec 27, 2019 | 15.80 | 15.87 | 15.75 | 15.79 | 181,300 | +0.12(+0.77%) |
Dec 26, 2019 | 15.55 | 15.75 | 15.48 | 15.67 | 158,821 | +0.10(+0.64%) |
Dec 24, 2019 | 15.52 | 15.70 | 15.45 | 15.57 | 89,800 | -0.15(-0.95%) |
Dec 23, 2019 | 15.55 | 15.80 | 15.55 | 15.72 | 560,190 | +0.21(+1.35%) |
Dec 20, 2019 | 15.52 | 15.56 | 15.45 | 15.51 | 284,100 | +0.07(+0.45%) |
Dec 19, 2019 | 15.47 | 15.52 | 15.38 | 15.44 | 155,379 | +0.02(+0.13%) |
Dec 18, 2019 | 15.52 | 15.56 | 15.42 | 15.42 | 148,339 | -0.02(-0.11%) |
Dec 17, 2019 | 15.57 | 15.58 | 15.29 | 15.44 | 134,512 | -0.49(-3.09%) |
Dec 16, 2019 | 15.96 | 16.05 | 15.91 | 15.93 | 198,943 | +0.14(+0.89%) |
Dec 13, 2019 | 16.00 | 16.08 | 15.79 | 15.79 | 172,900 | -0.11(-0.69%) |
Dec 12, 2019 | 15.80 | 15.98 | 15.80 | 15.90 | 256,492 | +0.03(+0.19%) |
Dec 11, 2019 | 15.89 | 15.95 | 15.81 | 15.87 | 179,281 | +0.04(+0.25%) |
Dec 10, 2019 | 15.86 | 15.91 | 15.80 | 15.83 | 175,833 | -0.06(-0.38%) |
Dec 09, 2019 | 15.97 | 15.99 | 15.85 | 15.89 | 140,410 | -0.19(-1.18%) |
Dec 06, 2019 | 16.05 | 16.18 | 16.05 | 16.08 | 178,300 | +0.26(+1.64%) |
Dec 05, 2019 | 15.95 | 16.00 | 15.80 | 15.82 | 130,997 | -0.01(-0.07%) |
Dec 04, 2019 | 15.81 | 15.89 | 15.79 | 15.83 | 159,669 | +0.25(+1.61%) |
Dec 03, 2019 | 15.55 | 15.64 | 15.49 | 15.58 | 137,711 | +0.26(+1.70%) |