Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.31 | 12.84 | 12.31 | 12.67 | 607,000 | +0.01(+0.08%) |
Feb 27, 2020 | 12.48 | 12.93 | 12.40 | 12.66 | 910,031 | +0.04(+0.32%) |
Feb 26, 2020 | 12.78 | 12.89 | 12.56 | 12.62 | 359,093 | -0.18(-1.41%) |
Feb 25, 2020 | 12.52 | 12.81 | 12.48 | 12.80 | 1,344,383 | +0.33(+2.65%) |
Feb 24, 2020 | 12.86 | 13.18 | 12.47 | 12.47 | 541,483 | -0.79(-5.96%) |
Feb 21, 2020 | 13.11 | 13.29 | 12.96 | 13.26 | 818,300 | +0.14(+1.07%) |
Feb 20, 2020 | 13.70 | 13.91 | 13.08 | 13.12 | 747,402 | -0.58(-4.23%) |
Feb 19, 2020 | 13.85 | 13.99 | 13.66 | 13.70 | 806,208 | -0.02(-0.15%) |
Feb 18, 2020 | 13.75 | 14.01 | 13.68 | 13.72 | 947,785 | -0.16(-1.15%) |
Feb 14, 2020 | 13.69 | 13.99 | 13.56 | 13.88 | 871,300 | +0.08(+0.58%) |
Feb 13, 2020 | 13.45 | 14.00 | 13.26 | 13.80 | 1,018,379 | +0.30(+2.22%) |
Feb 12, 2020 | 13.71 | 14.25 | 13.15 | 13.50 | 1,743,615 | -0.52(-3.71%) |
Feb 11, 2020 | 15.70 | 15.91 | 13.71 | 14.02 | 1,812,657 | -0.99(-6.60%) |
Feb 10, 2020 | 15.19 | 15.26 | 14.92 | 15.01 | 457,763 | -0.17(-1.12%) |
Feb 07, 2020 | 15.64 | 15.64 | 15.04 | 15.18 | 546,000 | -0.46(-2.94%) |
Feb 06, 2020 | 15.61 | 15.93 | 15.54 | 15.64 | 465,706 | -0.07(-0.45%) |
Feb 05, 2020 | 15.46 | 15.84 | 15.46 | 15.71 | 400,726 | +0.32(+2.08%) |
Feb 04, 2020 | 15.63 | 16.29 | 15.23 | 15.39 | 500,369 | -0.21(-1.35%) |
Feb 03, 2020 | 15.59 | 15.77 | 15.31 | 15.60 | 612,227 | +0.21(+1.36%) |
Jan 31, 2020 | 15.45 | 15.61 | 15.24 | 15.39 | 554,700 | -0.15(-0.97%) |
Jan 30, 2020 | 15.51 | 15.66 | 15.19 | 15.54 | 319,016 | -0.09(-0.58%) |
Jan 29, 2020 | 15.79 | 16.07 | 15.39 | 15.63 | 505,568 | -0.05(-0.32%) |
Jan 28, 2020 | 15.13 | 15.84 | 15.13 | 15.68 | 601,017 | +0.59(+3.91%) |
Jan 27, 2020 | 14.50 | 15.28 | 14.33 | 15.09 | 619,967 | +0.29(+1.96%) |
Jan 24, 2020 | 15.02 | 15.12 | 14.55 | 14.80 | 347,100 | -0.19(-1.27%) |
Jan 23, 2020 | 14.78 | 15.11 | 14.71 | 14.99 | 346,359 | +0.23(+1.56%) |
Jan 22, 2020 | 14.41 | 15.27 | 14.39 | 14.76 | 805,187 | +0.35(+2.43%) |
Jan 21, 2020 | 14.02 | 14.55 | 13.96 | 14.41 | 802,805 | +0.39(+2.78%) |
Jan 17, 2020 | 14.08 | 14.72 | 13.95 | 14.02 | 683,000 | +0.03(+0.21%) |
Jan 16, 2020 | 14.47 | 14.92 | 13.90 | 13.99 | 1,049,833 | +0.18(+1.30%) |
Jan 15, 2020 | 15.12 | 15.38 | 13.66 | 13.81 | 2,861,464 | -1.48(-9.68%) |
Jan 14, 2020 | 18.17 | 18.52 | 13.68 | 15.29 | 2,462,731 | -2.88(-15.85%) |
Jan 13, 2020 | 17.93 | 18.29 | 17.92 | 18.17 | 397,900 | +0.17(+0.94%) |
Jan 10, 2020 | 17.86 | 18.31 | 17.86 | 18.00 | 278,900 | +0.16(+0.90%) |
Jan 09, 2020 | 17.50 | 17.90 | 17.44 | 17.84 | 842,331 | +0.38(+2.18%) |
Jan 08, 2020 | 17.45 | 17.62 | 17.33 | 17.46 | 91,959 | +0.02(+0.11%) |
Jan 07, 2020 | 17.44 | 17.66 | 17.26 | 17.44 | 139,565 | -0.04(-0.23%) |
Jan 06, 2020 | 17.29 | 17.62 | 17.21 | 17.48 | 208,571 | +0.02(+0.11%) |
Jan 03, 2020 | 17.01 | 17.81 | 17.00 | 17.46 | 254,500 | +0.25(+1.45%) |
Jan 02, 2020 | 17.35 | 17.57 | 17.01 | 17.21 | 153,780 | -0.12(-0.69%) |
Dec 31, 2019 | 17.10 | 17.37 | 16.96 | 17.33 | 177,100 | +0.18(+1.05%) |
Dec 30, 2019 | 17.18 | 17.57 | 16.98 | 17.15 | 276,838 | -0.06(-0.35%) |
Dec 27, 2019 | 17.12 | 17.38 | 17.00 | 17.21 | 199,800 | -0.08(-0.46%) |
Dec 26, 2019 | 17.31 | 17.38 | 17.05 | 17.29 | 152,311 | -0.04(-0.23%) |
Dec 24, 2019 | 17.23 | 17.41 | 16.98 | 17.33 | 98,000 | +0.26(+1.52%) |
Dec 23, 2019 | 16.95 | 17.23 | 16.95 | 17.07 | 208,759 | -0.07(-0.41%) |
Dec 20, 2019 | 17.33 | 17.56 | 16.97 | 17.14 | 290,000 | -0.18(-1.04%) |
Dec 19, 2019 | 17.02 | 17.42 | 17.02 | 17.32 | 257,382 | +0.16(+0.93%) |
Dec 18, 2019 | 17.21 | 17.35 | 17.10 | 17.16 | 361,975 | -0.08(-0.46%) |
Dec 17, 2019 | 17.01 | 17.33 | 16.91 | 17.24 | 275,057 | +0.07(+0.41%) |
Dec 16, 2019 | 17.12 | 17.33 | 17.03 | 17.17 | 288,425 | +0.02(+0.12%) |
Dec 13, 2019 | 17.12 | 17.36 | 17.00 | 17.15 | 313,200 | -0.07(-0.41%) |
Dec 12, 2019 | 17.17 | 17.58 | 17.17 | 17.22 | 381,592 | -0.09(-0.52%) |
Dec 11, 2019 | 17.30 | 17.54 | 17.14 | 17.31 | 228,757 | -0.05(-0.29%) |
Dec 10, 2019 | 17.66 | 17.66 | 17.29 | 17.36 | 260,124 | -0.03(-0.17%) |
Dec 09, 2019 | 17.32 | 17.72 | 17.32 | 17.39 | 199,348 | -0.07(-0.40%) |
Dec 06, 2019 | 17.52 | 17.88 | 17.31 | 17.46 | 275,200 | +0.05(+0.29%) |
Dec 05, 2019 | 17.36 | 17.64 | 17.26 | 17.41 | 236,538 | +0.12(+0.69%) |
Dec 04, 2019 | 17.45 | 17.79 | 17.26 | 17.29 | 265,480 | -0.17(-0.97%) |
Dec 03, 2019 | 17.49 | 17.60 | 17.07 | 17.46 | 401,655 | -0.21(-1.19%) |