Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.44 | 12.92 | 12.41 | 12.89 | 2,898,674 | -0.03(-0.23%) |
Feb 27, 2020 | 13.21 | 13.43 | 12.89 | 12.92 | 2,565,622 | -0.65(-4.80%) |
Feb 26, 2020 | 13.54 | 13.77 | 13.47 | 13.57 | 1,244,377 | +0.09(+0.67%) |
Feb 25, 2020 | 13.91 | 13.94 | 13.42 | 13.48 | 2,130,758 | -0.34(-2.44%) |
Feb 24, 2020 | 13.80 | 13.92 | 13.74 | 13.81 | 1,910,839 | -0.34(-2.42%) |
Feb 21, 2020 | 14.34 | 14.39 | 14.14 | 14.16 | 1,226,425 | -0.25(-1.71%) |
Feb 20, 2020 | 14.41 | 14.41 | 14.39 | 14.40 | 738,281 | +0.00(+0.00%) |
Feb 19, 2020 | 14.40 | 14.42 | 14.39 | 14.40 | 842,083 | +0.01(+0.08%) |
Feb 18, 2020 | 14.39 | 14.41 | 14.38 | 14.39 | 680,247 | +0.01(+0.08%) |
Feb 14, 2020 | 14.39 | 14.40 | 14.38 | 14.38 | 657,223 | -0.01(-0.08%) |
Feb 13, 2020 | 14.37 | 14.40 | 14.37 | 14.39 | 704,273 | +0.02(+0.12%) |
Feb 12, 2020 | 14.40 | 14.40 | 14.37 | 14.37 | 753,487 | +0.02(+0.17%) |
Feb 11, 2020 | 14.39 | 14.39 | 14.35 | 14.35 | 941,332 | -0.02(-0.12%) |
Feb 10, 2020 | 14.34 | 14.37 | 14.33 | 14.37 | 609,906 | +0.04(+0.29%) |
Feb 07, 2020 | 14.33 | 14.34 | 14.31 | 14.33 | 582,279 | -0.01(-0.04%) |
Feb 06, 2020 | 14.32 | 14.34 | 14.31 | 14.33 | 771,663 | +0.05(+0.33%) |
Feb 05, 2020 | 14.35 | 14.35 | 14.27 | 14.29 | 751,217 | -0.01(-0.04%) |
Feb 04, 2020 | 14.23 | 14.30 | 14.23 | 14.29 | 599,414 | +0.13(+0.93%) |
Feb 03, 2020 | 14.08 | 14.18 | 14.08 | 14.16 | 505,775 | +0.14(+0.98%) |
Jan 31, 2020 | 14.18 | 14.18 | 13.99 | 14.02 | 890,939 | -0.14(-0.97%) |
Jan 30, 2020 | 14.06 | 14.16 | 14.03 | 14.16 | 683,813 | +0.04(+0.25%) |
Jan 29, 2020 | 14.14 | 14.16 | 14.09 | 14.12 | 515,988 | +0.01(+0.04%) |
Jan 28, 2020 | 14.00 | 14.12 | 14.00 | 14.12 | 578,441 | +0.17(+1.24%) |
Jan 27, 2020 | 13.94 | 14.02 | 13.84 | 13.95 | 1,242,585 | -0.19(-1.35%) |
Jan 24, 2020 | 14.21 | 14.23 | 14.09 | 14.14 | 735,352 | -0.05(-0.38%) |
Jan 23, 2020 | 14.18 | 14.21 | 14.15 | 14.19 | 383,565 | +0.02(+0.17%) |
Jan 22, 2020 | 14.20 | 14.22 | 14.15 | 14.17 | 593,090 | -0.01(-0.08%) |
Jan 21, 2020 | 14.17 | 14.26 | 14.14 | 14.18 | 1,304,720 | -0.00(-0.00%) |
Jan 17, 2020 | 14.19 | 14.19 | 14.13 | 14.18 | 710,904 | +0.05(+0.38%) |
Jan 16, 2020 | 14.11 | 14.12 | 14.11 | 14.12 | 686,505 | +0.01(+0.10%) |
Jan 15, 2020 | 14.11 | 14.12 | 14.10 | 14.11 | 486,559 | -0.01(-0.06%) |
Jan 14, 2020 | 14.12 | 14.12 | 14.10 | 14.12 | 695,510 | +0.01(+0.08%) |
Jan 13, 2020 | 14.11 | 14.11 | 14.10 | 14.11 | 753,572 | +0.01(+0.06%) |
Jan 10, 2020 | 14.11 | 14.11 | 14.09 | 14.10 | 798,648 | +0.00(+0.02%) |
Jan 09, 2020 | 14.10 | 14.12 | 14.09 | 14.10 | 1,051,786 | +0.01(+0.04%) |
Jan 08, 2020 | 14.05 | 14.10 | 14.03 | 14.09 | 713,207 | +0.03(+0.21%) |
Jan 07, 2020 | 14.06 | 14.08 | 14.04 | 14.06 | 656,842 | +0.01(+0.08%) |
Jan 06, 2020 | 13.99 | 14.06 | 13.99 | 14.05 | 687,124 | +0.02(+0.17%) |
Jan 03, 2020 | 14.01 | 14.05 | 13.99 | 14.02 | 679,459 | -0.01(-0.10%) |
Jan 02, 2020 | 14.02 | 14.05 | 14.00 | 14.04 | 909,951 | +0.07(+0.53%) |
Dec 31, 2019 | 13.94 | 13.97 | 13.92 | 13.97 | 504,311 | +0.02(+0.15%) |
Dec 30, 2019 | 14.00 | 14.00 | 13.91 | 13.94 | 618,155 | -0.03(-0.21%) |
Dec 27, 2019 | 14.02 | 14.02 | 13.97 | 13.97 | 566,576 | -0.01(-0.08%) |
Dec 26, 2019 | 13.97 | 14.00 | 13.96 | 13.99 | 464,077 | +0.03(+0.21%) |
Dec 24, 2019 | 13.95 | 13.97 | 13.95 | 13.96 | 322,274 | +0.01(+0.10%) |
Dec 23, 2019 | 13.95 | 13.97 | 13.94 | 13.94 | 574,549 | +0.00(+0.02%) |
Dec 20, 2019 | 13.93 | 13.94 | 13.90 | 13.94 | 590,581 | +0.08(+0.55%) |
Dec 19, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 760,013 | +0.01(+0.04%) |
Dec 18, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 389,026 | +0.00(+0.02%) |
Dec 17, 2019 | 13.85 | 13.86 | 13.83 | 13.85 | 589,619 | +0.00(+0.02%) |
Dec 16, 2019 | 13.84 | 13.86 | 13.84 | 13.85 | 534,631 | +0.03(+0.19%) |
Dec 13, 2019 | 13.81 | 13.84 | 13.80 | 13.82 | 1,075,780 | +0.01(+0.06%) |
Dec 12, 2019 | 13.77 | 13.83 | 13.76 | 13.82 | 697,524 | +0.05(+0.34%) |
Dec 11, 2019 | 13.76 | 13.77 | 13.74 | 13.77 | 633,628 | +0.02(+0.17%) |
Dec 10, 2019 | 13.74 | 13.76 | 13.72 | 13.74 | 548,285 | +0.00(+0.00%) |
Dec 09, 2019 | 13.77 | 13.77 | 13.72 | 13.74 | 492,002 | -0.01(-0.04%) |
Dec 06, 2019 | 13.73 | 13.77 | 13.69 | 13.75 | 904,514 | +0.06(+0.47%) |
Dec 05, 2019 | 13.69 | 13.69 | 13.64 | 13.69 | 517,207 | +0.03(+0.21%) |
Dec 04, 2019 | 13.65 | 13.68 | 13.65 | 13.66 | 525,076 | +0.04(+0.26%) |
Dec 03, 2019 | 13.57 | 13.62 | 13.51 | 13.62 | 467,378 | -0.05(-0.34%) |