Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.01 | 13.05 | 12.67 | 12.92 | 408,156 | -0.38(-2.89%) |
Feb 27, 2020 | 13.61 | 13.70 | 13.16 | 13.30 | 369,548 | -0.55(-4.00%) |
Feb 26, 2020 | 13.87 | 14.07 | 13.83 | 13.86 | 214,962 | -0.01(-0.09%) |
Feb 25, 2020 | 14.45 | 14.45 | 13.79 | 13.87 | 331,124 | -0.48(-3.36%) |
Feb 24, 2020 | 14.40 | 14.50 | 14.34 | 14.36 | 238,898 | -0.34(-2.32%) |
Feb 21, 2020 | 14.84 | 14.84 | 14.68 | 14.70 | 212,976 | -0.16(-1.06%) |
Feb 20, 2020 | 14.76 | 14.86 | 14.75 | 14.85 | 89,065 | +0.10(+0.70%) |
Feb 19, 2020 | 14.69 | 14.76 | 14.69 | 14.75 | 87,190 | +0.07(+0.46%) |
Feb 18, 2020 | 14.64 | 14.69 | 14.62 | 14.68 | 110,684 | +0.04(+0.29%) |
Feb 14, 2020 | 14.65 | 14.65 | 14.61 | 14.64 | 141,932 | -0.01(-0.09%) |
Feb 13, 2020 | 14.65 | 14.66 | 14.59 | 14.65 | 108,781 | +0.04(+0.27%) |
Feb 12, 2020 | 14.63 | 14.67 | 14.60 | 14.61 | 83,924 | +0.03(+0.20%) |
Feb 11, 2020 | 14.57 | 14.63 | 14.57 | 14.58 | 97,847 | +0.04(+0.25%) |
Feb 10, 2020 | 14.52 | 14.56 | 14.52 | 14.55 | 48,377 | +0.03(+0.18%) |
Feb 07, 2020 | 14.59 | 14.59 | 14.51 | 14.52 | 75,059 | -0.08(-0.58%) |
Feb 06, 2020 | 14.59 | 14.66 | 14.59 | 14.61 | 190,826 | +0.05(+0.32%) |
Feb 05, 2020 | 14.43 | 14.57 | 14.43 | 14.56 | 93,301 | +0.20(+1.40%) |
Feb 04, 2020 | 14.39 | 14.41 | 14.35 | 14.36 | 82,591 | +0.09(+0.62%) |
Feb 03, 2020 | 14.27 | 14.37 | 14.25 | 14.27 | 70,073 | +0.02(+0.16%) |
Jan 31, 2020 | 14.35 | 14.35 | 14.21 | 14.25 | 161,083 | -0.11(-0.79%) |
Jan 30, 2020 | 14.32 | 14.36 | 14.25 | 14.36 | 66,632 | +0.02(+0.14%) |
Jan 29, 2020 | 14.39 | 14.39 | 14.32 | 14.34 | 57,071 | -0.01(-0.10%) |
Jan 28, 2020 | 14.30 | 14.38 | 14.26 | 14.36 | 76,881 | +0.11(+0.77%) |
Jan 27, 2020 | 14.21 | 14.31 | 14.21 | 14.25 | 108,463 | -0.12(-0.86%) |
Jan 24, 2020 | 14.52 | 14.53 | 14.32 | 14.37 | 101,468 | -0.14(-0.95%) |
Jan 23, 2020 | 14.46 | 14.52 | 14.43 | 14.51 | 62,944 | +0.02(+0.12%) |
Jan 22, 2020 | 14.48 | 14.52 | 14.47 | 14.49 | 74,175 | +0.05(+0.36%) |
Jan 21, 2020 | 14.44 | 14.48 | 14.41 | 14.44 | 105,186 | -0.02(-0.12%) |
Jan 17, 2020 | 14.46 | 14.48 | 14.44 | 14.46 | 155,415 | +0.02(+0.13%) |
Jan 16, 2020 | 14.39 | 14.44 | 14.39 | 14.44 | 90,056 | +0.13(+0.88%) |
Jan 15, 2020 | 14.30 | 14.36 | 14.29 | 14.31 | 141,273 | +0.02(+0.11%) |
Jan 14, 2020 | 14.27 | 14.32 | 14.27 | 14.30 | 88,381 | +0.04(+0.27%) |
Jan 13, 2020 | 14.17 | 14.26 | 14.17 | 14.26 | 90,433 | +0.09(+0.64%) |
Jan 10, 2020 | 14.16 | 14.19 | 14.14 | 14.17 | 84,786 | +0.01(+0.05%) |
Jan 09, 2020 | 14.12 | 14.17 | 14.10 | 14.16 | 63,177 | +0.04(+0.32%) |
Jan 08, 2020 | 14.12 | 14.17 | 14.11 | 14.12 | 106,836 | -0.01(-0.09%) |
Jan 07, 2020 | 14.12 | 14.14 | 14.10 | 14.13 | 51,610 | +0.01(+0.05%) |
Jan 06, 2020 | 14.06 | 14.13 | 14.02 | 14.12 | 96,527 | +0.01(+0.09%) |
Jan 03, 2020 | 14.04 | 14.13 | 14.03 | 14.11 | 82,919 | +0.00(+0.00%) |
Jan 02, 2020 | 14.10 | 14.12 | 14.04 | 14.11 | 145,219 | +0.01(+0.09%) |
Dec 31, 2019 | 14.06 | 14.12 | 14.04 | 14.10 | 90,231 | +0.05(+0.34%) |
Dec 30, 2019 | 14.12 | 14.12 | 14.04 | 14.05 | 86,422 | -0.05(-0.39%) |
Dec 27, 2019 | 14.12 | 14.14 | 14.10 | 14.10 | 64,406 | -0.03(-0.18%) |
Dec 26, 2019 | 14.09 | 14.14 | 14.09 | 14.13 | 74,171 | +0.04(+0.25%) |
Dec 24, 2019 | 14.08 | 14.11 | 14.06 | 14.09 | 57,872 | +0.02(+0.12%) |
Dec 23, 2019 | 14.14 | 14.14 | 14.06 | 14.08 | 98,902 | -0.01(-0.04%) |
Dec 20, 2019 | 14.14 | 14.14 | 14.06 | 14.08 | 59,709 | -0.00(-0.03%) |
Dec 19, 2019 | 14.10 | 14.13 | 14.07 | 14.09 | 60,321 | +0.00(+0.03%) |
Dec 18, 2019 | 14.05 | 14.10 | 14.04 | 14.08 | 234,661 | +0.04(+0.27%) |
Dec 17, 2019 | 13.93 | 14.06 | 13.93 | 14.04 | 99,046 | +0.12(+0.87%) |
Dec 16, 2019 | 14.01 | 14.01 | 13.92 | 13.92 | 91,628 | -0.05(-0.37%) |
Dec 13, 2019 | 13.97 | 14.01 | 13.91 | 13.97 | 46,545 | -0.00(-0.01%) |
Dec 12, 2019 | 13.84 | 14.00 | 13.83 | 13.97 | 110,424 | +0.13(+0.93%) |
Dec 11, 2019 | 13.86 | 13.86 | 13.80 | 13.85 | 72,871 | -0.01(-0.07%) |
Dec 10, 2019 | 13.90 | 13.90 | 13.84 | 13.86 | 78,205 | -0.05(-0.35%) |
Dec 09, 2019 | 13.90 | 13.91 | 13.87 | 13.90 | 40,259 | +0.01(+0.05%) |
Dec 06, 2019 | 13.83 | 13.90 | 13.83 | 13.90 | 108,292 | +0.12(+0.88%) |
Dec 05, 2019 | 13.83 | 13.83 | 13.76 | 13.78 | 63,527 | -0.01(-0.05%) |
Dec 04, 2019 | 13.74 | 13.83 | 13.74 | 13.78 | 90,165 | +0.03(+0.23%) |
Dec 03, 2019 | 13.76 | 13.76 | 13.64 | 13.75 | 83,482 | -0.04(-0.28%) |