Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.56 | 12.85 | 12.50 | 12.71 | 52,489,100 | -0.04(-0.31%) |
Feb 27, 2020 | 12.78 | 13.15 | 12.59 | 12.75 | 51,740,216 | -0.20(-1.54%) |
Feb 26, 2020 | 13.39 | 13.50 | 12.74 | 12.95 | 25,192,952 | -0.36(-2.70%) |
Feb 25, 2020 | 14.06 | 14.09 | 13.28 | 13.31 | 24,950,016 | -0.71(-5.06%) |
Feb 24, 2020 | 14.26 | 14.31 | 14.01 | 14.02 | 7,532,268 | -0.47(-3.28%) |
Feb 21, 2020 | 14.60 | 14.65 | 14.41 | 14.49 | 13,210,200 | -0.13(-0.89%) |
Feb 20, 2020 | 14.60 | 14.70 | 14.48 | 14.62 | 12,476,952 | +0.02(+0.10%) |
Feb 19, 2020 | 14.65 | 14.73 | 14.59 | 14.61 | 7,009,980 | +0.05(+0.34%) |
Feb 18, 2020 | 14.56 | 14.65 | 14.52 | 14.56 | 4,352,757 | -0.03(-0.21%) |
Feb 14, 2020 | 14.45 | 14.60 | 14.40 | 14.59 | 4,427,100 | +0.13(+0.90%) |
Feb 13, 2020 | 14.31 | 14.49 | 14.26 | 14.46 | 3,365,382 | +0.10(+0.70%) |
Feb 12, 2020 | 14.30 | 14.41 | 14.30 | 14.36 | 8,570,473 | +0.10(+0.70%) |
Feb 11, 2020 | 14.17 | 14.30 | 14.13 | 14.26 | 4,586,186 | +0.14(+0.99%) |
Feb 10, 2020 | 13.91 | 14.15 | 13.84 | 14.12 | 6,356,953 | +0.20(+1.44%) |
Feb 07, 2020 | 13.74 | 14.03 | 13.74 | 13.92 | 15,472,000 | -0.11(-0.78%) |
Feb 06, 2020 | 14.08 | 14.13 | 14.03 | 14.03 | 20,468,716 | -0.02(-0.14%) |
Feb 05, 2020 | 14.00 | 14.10 | 13.97 | 14.05 | 4,622,870 | +0.09(+0.64%) |
Feb 04, 2020 | 13.89 | 14.02 | 13.86 | 13.96 | 11,832,053 | +0.14(+1.01%) |
Feb 03, 2020 | 13.71 | 13.84 | 13.69 | 13.82 | 9,722,926 | +0.15(+1.10%) |
Jan 31, 2020 | 13.75 | 13.81 | 13.62 | 13.67 | 9,073,100 | -0.12(-0.87%) |
Jan 30, 2020 | 13.67 | 13.85 | 13.64 | 13.79 | 10,378,623 | +0.03(+0.22%) |
Jan 29, 2020 | 13.63 | 13.83 | 13.62 | 13.76 | 14,306,947 | +0.16(+1.18%) |
Jan 28, 2020 | 13.54 | 13.69 | 13.49 | 13.60 | 12,153,233 | +0.10(+0.74%) |
Jan 27, 2020 | 13.44 | 13.61 | 13.39 | 13.50 | 30,556,748 | -0.10(-0.74%) |
Jan 24, 2020 | 13.73 | 13.77 | 13.51 | 13.60 | 17,463,300 | -0.14(-1.02%) |
Jan 23, 2020 | 13.59 | 13.79 | 13.59 | 13.74 | 11,535,256 | +0.01(+0.07%) |
Jan 22, 2020 | 13.65 | 13.77 | 13.64 | 13.73 | 10,842,520 | +0.11(+0.81%) |
Jan 21, 2020 | 13.78 | 13.83 | 13.61 | 13.62 | 23,334,920 | -0.18(-1.30%) |
Jan 17, 2020 | 13.75 | 13.85 | 13.71 | 13.80 | 18,798,400 | +0.04(+0.29%) |
Jan 16, 2020 | 13.61 | 13.77 | 13.57 | 13.76 | 11,444,076 | +0.20(+1.47%) |
Jan 15, 2020 | 13.56 | 13.68 | 13.54 | 13.56 | 10,088,759 | -0.01(-0.07%) |
Jan 14, 2020 | 13.63 | 13.65 | 13.54 | 13.57 | 14,610,801 | -0.04(-0.29%) |
Jan 13, 2020 | 13.57 | 13.64 | 13.51 | 13.61 | 6,489,059 | +0.07(+0.52%) |
Jan 10, 2020 | 13.66 | 13.67 | 13.51 | 13.54 | 12,454,600 | -0.10(-0.73%) |
Jan 09, 2020 | 13.64 | 13.69 | 13.60 | 13.64 | 19,300,278 | +0.00(+0.00%) |
Jan 08, 2020 | 13.55 | 13.69 | 13.53 | 13.64 | 12,168,814 | +0.08(+0.59%) |
Jan 07, 2020 | 13.52 | 13.61 | 13.47 | 13.56 | 29,987,172 | +0.02(+0.15%) |
Jan 06, 2020 | 13.44 | 13.57 | 13.36 | 13.54 | 17,359,406 | +0.07(+0.56%) |
Jan 03, 2020 | 13.46 | 13.59 | 13.40 | 13.46 | 18,409,900 | -0.13(-0.99%) |
Jan 02, 2020 | 13.62 | 13.69 | 13.59 | 13.60 | 10,971,037 | +0.00(+0.00%) |
Dec 31, 2019 | 13.52 | 13.65 | 13.52 | 13.60 | 4,695,100 | +0.06(+0.44%) |
Dec 30, 2019 | 13.62 | 13.65 | 13.52 | 13.54 | 7,396,145 | -0.08(-0.55%) |
Dec 27, 2019 | 13.63 | 13.64 | 13.53 | 13.62 | 12,640,799 | +0.02(+0.11%) |
Dec 26, 2019 | 13.61 | 13.61 | 13.53 | 13.60 | 14,505,264 | +0.00(+0.00%) |
Dec 24, 2019 | 13.59 | 13.60 | 13.54 | 13.60 | 10,721,800 | +0.02(+0.15%) |
Dec 23, 2019 | 13.46 | 13.60 | 13.44 | 13.58 | 6,500,140 | +0.12(+0.89%) |
Dec 20, 2019 | 13.50 | 13.53 | 13.40 | 13.46 | 15,444,100 | -0.01(-0.07%) |
Dec 19, 2019 | 13.40 | 13.50 | 13.40 | 13.47 | 7,020,977 | +0.08(+0.60%) |
Dec 18, 2019 | 13.36 | 13.45 | 13.33 | 13.39 | 7,723,483 | +0.03(+0.22%) |
Dec 17, 2019 | 13.25 | 13.39 | 13.22 | 13.36 | 37,765,156 | +0.11(+0.83%) |
Dec 16, 2019 | 13.35 | 13.35 | 13.21 | 13.25 | 19,495,460 | +0.07(+0.53%) |
Dec 13, 2019 | 13.14 | 13.27 | 13.12 | 13.18 | 14,853,200 | -0.01(-0.08%) |
Dec 12, 2019 | 13.03 | 13.20 | 13.01 | 13.19 | 8,427,066 | +0.17(+1.31%) |
Dec 11, 2019 | 13.01 | 13.09 | 12.96 | 13.02 | 15,759,050 | +0.00(+0.00%) |
Dec 10, 2019 | 12.98 | 13.02 | 12.94 | 13.02 | 19,190,172 | +0.05(+0.39%) |
Dec 09, 2019 | 12.99 | 13.03 | 12.92 | 12.97 | 20,248,522 | -0.07(-0.54%) |
Dec 06, 2019 | 12.92 | 13.06 | 12.90 | 13.04 | 11,607,400 | +0.16(+1.24%) |
Dec 05, 2019 | 12.95 | 12.96 | 12.87 | 12.88 | 18,933,852 | -0.05(-0.39%) |
Dec 04, 2019 | 12.92 | 12.97 | 12.92 | 12.93 | 18,724,132 | -0.02(-0.15%) |
Dec 03, 2019 | 12.85 | 12.97 | 12.83 | 12.95 | 11,258,365 | +0.02(+0.15%) |