Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.70 | 16.04 | 15.41 | 15.88 | 1,810,594 | +0.30(+1.95%) |
Feb 27, 2020 | 15.83 | 16.08 | 15.55 | 15.58 | 1,787,116 | -0.23(-1.48%) |
Feb 26, 2020 | 15.37 | 15.85 | 15.31 | 15.81 | 1,517,328 | +0.42(+2.71%) |
Feb 25, 2020 | 15.55 | 15.61 | 15.24 | 15.40 | 1,263,018 | -0.16(-1.02%) |
Feb 24, 2020 | 15.45 | 16.00 | 15.42 | 15.55 | 1,840,660 | +0.31(+2.02%) |
Feb 21, 2020 | 14.80 | 15.40 | 14.73 | 15.25 | 1,039,806 | +0.39(+2.64%) |
Feb 20, 2020 | 14.79 | 15.05 | 14.73 | 14.85 | 1,134,642 | +0.07(+0.45%) |
Feb 19, 2020 | 14.84 | 14.88 | 14.64 | 14.79 | 1,044,440 | -0.08(-0.56%) |
Feb 18, 2020 | 14.60 | 14.89 | 14.50 | 14.87 | 612,831 | +0.22(+1.48%) |
Feb 14, 2020 | 14.78 | 14.81 | 14.54 | 14.65 | 906,995 | -0.17(-1.12%) |
Feb 13, 2020 | 14.79 | 14.97 | 14.56 | 14.82 | 936,009 | +0.04(+0.28%) |
Feb 12, 2020 | 14.67 | 14.91 | 14.60 | 14.78 | 1,224,174 | +0.28(+1.96%) |
Feb 11, 2020 | 14.01 | 14.93 | 13.94 | 14.49 | 1,968,729 | +0.48(+3.45%) |
Feb 10, 2020 | 14.04 | 14.24 | 13.79 | 14.01 | 1,521,833 | -0.01(-0.06%) |
Feb 07, 2020 | 13.97 | 14.42 | 13.94 | 14.02 | 1,016,771 | +0.10(+0.72%) |
Feb 06, 2020 | 14.51 | 14.58 | 13.89 | 13.92 | 1,325,038 | -0.54(-3.75%) |
Feb 05, 2020 | 14.40 | 14.72 | 14.35 | 14.46 | 1,231,403 | +0.09(+0.64%) |
Feb 04, 2020 | 14.29 | 14.75 | 14.19 | 14.37 | 2,348,501 | +0.68(+4.93%) |
Feb 03, 2020 | 13.89 | 13.96 | 13.45 | 13.69 | 1,852,008 | -0.22(-1.56%) |
Jan 31, 2020 | 13.53 | 14.00 | 13.44 | 13.91 | 2,085,010 | +0.49(+3.66%) |
Jan 30, 2020 | 13.04 | 13.44 | 12.97 | 13.42 | 1,415,487 | +0.35(+2.68%) |
Jan 29, 2020 | 13.18 | 13.26 | 13.06 | 13.07 | 968,868 | -0.11(-0.82%) |
Jan 28, 2020 | 13.26 | 13.36 | 12.96 | 13.18 | 1,834,420 | -0.10(-0.75%) |
Jan 27, 2020 | 12.97 | 13.39 | 12.97 | 13.28 | 1,735,048 | +0.48(+3.78%) |
Jan 24, 2020 | 12.64 | 12.96 | 12.61 | 12.79 | 1,934,684 | +0.13(+1.05%) |
Jan 23, 2020 | 12.73 | 12.92 | 12.45 | 12.66 | 1,571,173 | -0.08(-0.65%) |
Jan 22, 2020 | 13.31 | 13.47 | 12.72 | 12.74 | 1,405,895 | -0.58(-4.38%) |
Jan 21, 2020 | 13.24 | 13.56 | 12.93 | 13.33 | 2,357,143 | +0.45(+3.50%) |
Jan 17, 2020 | 13.01 | 13.09 | 12.77 | 12.88 | 1,195,291 | -0.11(-0.83%) |
Jan 16, 2020 | 12.92 | 13.11 | 12.89 | 12.99 | 818,984 | +0.12(+0.91%) |
Jan 15, 2020 | 12.74 | 12.92 | 12.65 | 12.87 | 1,021,367 | +0.08(+0.59%) |
Jan 14, 2020 | 12.84 | 13.00 | 12.65 | 12.79 | 1,416,286 | +0.01(+0.06%) |
Jan 13, 2020 | 12.71 | 13.03 | 12.61 | 12.79 | 1,255,565 | +0.10(+0.79%) |
Jan 10, 2020 | 13.19 | 13.19 | 12.57 | 12.69 | 1,699,057 | -0.52(-3.91%) |
Jan 09, 2020 | 13.45 | 13.52 | 12.98 | 13.20 | 1,664,822 | -0.23(-1.68%) |
Jan 08, 2020 | 13.45 | 13.64 | 13.37 | 13.43 | 815,893 | +0.02(+0.12%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.19 | 13.41 | 1,632,217 | -0.04(-0.31%) |
Jan 06, 2020 | 13.48 | 13.59 | 13.13 | 13.45 | 2,758,061 | -0.43(-3.12%) |
Jan 03, 2020 | 13.59 | 13.89 | 13.59 | 13.89 | 1,310,345 | +0.32(+2.33%) |
Jan 02, 2020 | 13.36 | 13.62 | 13.27 | 13.57 | 886,558 | +0.24(+1.81%) |
Dec 31, 2019 | 13.18 | 13.46 | 13.15 | 13.33 | 1,069,679 | +0.15(+1.14%) |
Dec 30, 2019 | 13.34 | 13.39 | 13.08 | 13.18 | 1,187,221 | -0.14(-1.06%) |
Dec 27, 2019 | 13.39 | 13.41 | 13.19 | 13.32 | 865,125 | -0.08(-0.62%) |
Dec 26, 2019 | 13.37 | 13.49 | 13.29 | 13.40 | 519,297 | +0.08(+0.56%) |
Dec 24, 2019 | 13.49 | 13.54 | 13.29 | 13.33 | 466,455 | -0.15(-1.11%) |
Dec 23, 2019 | 13.91 | 13.99 | 13.41 | 13.48 | 1,031,405 | -0.44(-3.17%) |
Dec 20, 2019 | 13.75 | 13.99 | 13.69 | 13.92 | 2,235,577 | +0.19(+1.40%) |
Dec 19, 2019 | 13.38 | 13.73 | 13.34 | 13.73 | 1,574,117 | +0.39(+2.94%) |
Dec 18, 2019 | 13.81 | 14.03 | 13.29 | 13.34 | 1,409,101 | -0.43(-3.15%) |
Dec 17, 2019 | 13.46 | 13.81 | 13.38 | 13.77 | 1,647,897 | +0.33(+2.48%) |
Dec 16, 2019 | 13.64 | 13.85 | 13.38 | 13.44 | 1,848,288 | -0.14(-1.04%) |
Dec 13, 2019 | 13.97 | 14.16 | 13.43 | 13.58 | 1,639,071 | -0.44(-3.15%) |
Dec 12, 2019 | 13.69 | 14.08 | 13.64 | 14.02 | 910,721 | +0.37(+2.69%) |
Dec 11, 2019 | 13.99 | 14.04 | 13.64 | 13.65 | 794,180 | -0.35(-2.50%) |
Dec 10, 2019 | 13.82 | 14.04 | 13.70 | 14.00 | 647,903 | +0.20(+1.45%) |
Dec 09, 2019 | 13.89 | 13.98 | 13.50 | 13.80 | 1,152,533 | -0.07(-0.48%) |
Dec 06, 2019 | 14.01 | 14.24 | 13.79 | 13.87 | 863,085 | -0.14(-1.01%) |
Dec 05, 2019 | 13.76 | 14.02 | 13.68 | 14.01 | 711,952 | +0.23(+1.69%) |
Dec 04, 2019 | 13.96 | 14.12 | 13.76 | 13.78 | 873,797 | -0.18(-1.31%) |
Dec 03, 2019 | 13.67 | 13.99 | 13.63 | 13.96 | 1,358,425 | +0.29(+2.13%) |