Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.12 | 12.25 | 11.88 | 11.97 | 885,915 | -0.40(-3.25%) |
Feb 27, 2020 | 12.60 | 12.61 | 12.25 | 12.37 | 661,085 | -0.31(-2.44%) |
Feb 26, 2020 | 12.56 | 12.80 | 12.50 | 12.68 | 393,204 | +0.12(+0.99%) |
Feb 25, 2020 | 12.91 | 12.91 | 12.35 | 12.56 | 701,879 | -0.35(-2.73%) |
Feb 24, 2020 | 12.96 | 13.08 | 12.69 | 12.91 | 664,051 | -0.33(-2.48%) |
Feb 21, 2020 | 13.79 | 13.83 | 13.21 | 13.24 | 479,655 | -0.65(-4.68%) |
Feb 20, 2020 | 13.86 | 13.92 | 13.82 | 13.89 | 190,298 | +0.06(+0.45%) |
Feb 19, 2020 | 13.80 | 13.84 | 13.78 | 13.82 | 144,197 | +0.02(+0.13%) |
Feb 18, 2020 | 13.82 | 13.87 | 13.76 | 13.81 | 264,310 | -0.05(-0.36%) |
Feb 14, 2020 | 13.61 | 13.87 | 13.48 | 13.86 | 336,906 | +0.24(+1.77%) |
Feb 13, 2020 | 13.44 | 13.61 | 13.34 | 13.61 | 156,650 | +0.18(+1.34%) |
Feb 12, 2020 | 13.64 | 13.66 | 13.42 | 13.44 | 191,058 | -0.18(-1.32%) |
Feb 11, 2020 | 13.48 | 13.62 | 13.48 | 13.61 | 243,694 | +0.16(+1.20%) |
Feb 10, 2020 | 13.27 | 13.47 | 13.19 | 13.45 | 217,354 | +0.19(+1.45%) |
Feb 07, 2020 | 13.26 | 13.32 | 13.18 | 13.26 | 162,148 | +0.00(+0.00%) |
Feb 06, 2020 | 13.28 | 13.28 | 13.14 | 13.26 | 166,542 | +0.04(+0.33%) |
Feb 05, 2020 | 13.19 | 13.34 | 13.15 | 13.22 | 228,005 | +0.07(+0.52%) |
Feb 04, 2020 | 13.18 | 13.19 | 13.06 | 13.15 | 170,364 | +0.07(+0.52%) |
Feb 03, 2020 | 13.03 | 13.13 | 13.03 | 13.08 | 107,776 | +0.07(+0.52%) |
Jan 31, 2020 | 13.08 | 13.13 | 12.98 | 13.01 | 153,095 | -0.06(-0.43%) |
Jan 30, 2020 | 13.02 | 13.09 | 12.98 | 13.07 | 141,343 | +0.02(+0.14%) |
Jan 29, 2020 | 13.21 | 13.21 | 12.98 | 13.05 | 278,348 | -0.09(-0.71%) |
Jan 28, 2020 | 13.07 | 13.17 | 13.06 | 13.14 | 210,228 | +0.07(+0.57%) |
Jan 27, 2020 | 13.05 | 13.08 | 13.00 | 13.07 | 138,800 | -0.06(-0.42%) |
Jan 24, 2020 | 13.18 | 13.18 | 13.09 | 13.13 | 203,210 | -0.02(-0.14%) |
Jan 23, 2020 | 13.14 | 13.15 | 13.06 | 13.14 | 202,417 | +0.04(+0.33%) |
Jan 22, 2020 | 13.14 | 13.14 | 13.10 | 13.10 | 175,390 | -0.02(-0.14%) |
Jan 21, 2020 | 13.11 | 13.14 | 13.06 | 13.12 | 158,347 | -0.04(-0.28%) |
Jan 17, 2020 | 13.18 | 13.18 | 13.11 | 13.16 | 194,157 | +0.03(+0.24%) |
Jan 16, 2020 | 13.12 | 13.14 | 13.10 | 13.13 | 229,466 | +0.03(+0.24%) |
Jan 15, 2020 | 13.16 | 13.16 | 13.09 | 13.10 | 207,040 | -0.04(-0.33%) |
Jan 14, 2020 | 13.14 | 13.14 | 13.07 | 13.14 | 270,170 | +0.02(+0.19%) |
Jan 13, 2020 | 12.99 | 13.14 | 12.99 | 13.11 | 200,942 | +0.12(+0.90%) |
Jan 10, 2020 | 13.06 | 13.11 | 13.00 | 13.00 | 135,797 | -0.06(-0.47%) |
Jan 09, 2020 | 12.96 | 13.10 | 12.93 | 13.06 | 203,867 | +0.12(+0.96%) |
Jan 08, 2020 | 12.99 | 13.06 | 12.93 | 12.93 | 196,640 | -0.04(-0.29%) |
Jan 07, 2020 | 13.01 | 13.11 | 12.95 | 12.97 | 169,169 | -0.04(-0.33%) |
Jan 06, 2020 | 13.17 | 13.17 | 13.00 | 13.01 | 209,101 | -0.14(-1.08%) |
Jan 03, 2020 | 13.14 | 13.24 | 13.05 | 13.16 | 371,825 | -0.05(-0.37%) |
Jan 02, 2020 | 13.14 | 13.22 | 13.11 | 13.21 | 186,963 | +0.04(+0.33%) |
Dec 31, 2019 | 13.30 | 13.31 | 13.15 | 13.16 | 307,483 | -0.15(-1.16%) |
Dec 30, 2019 | 13.33 | 13.35 | 13.11 | 13.32 | 372,029 | +0.07(+0.56%) |
Dec 27, 2019 | 13.29 | 13.32 | 13.21 | 13.24 | 271,030 | +0.01(+0.05%) |
Dec 26, 2019 | 13.18 | 13.27 | 13.12 | 13.24 | 213,483 | +0.09(+0.69%) |
Dec 24, 2019 | 13.22 | 13.22 | 13.09 | 13.15 | 92,764 | -0.03(-0.23%) |
Dec 23, 2019 | 13.23 | 13.29 | 13.14 | 13.18 | 221,309 | +0.02(+0.18%) |
Dec 20, 2019 | 13.06 | 13.16 | 13.03 | 13.15 | 342,007 | +0.16(+1.21%) |
Dec 19, 2019 | 12.93 | 13.12 | 12.90 | 13.00 | 283,411 | +0.11(+0.85%) |
Dec 18, 2019 | 12.86 | 12.94 | 12.81 | 12.89 | 231,204 | +0.02(+0.19%) |
Dec 17, 2019 | 13.12 | 13.13 | 12.75 | 12.86 | 732,141 | -0.25(-1.94%) |
Dec 16, 2019 | 13.40 | 13.46 | 13.06 | 13.12 | 759,305 | -0.39(-2.91%) |
Dec 13, 2019 | 13.47 | 13.61 | 13.46 | 13.51 | 324,510 | +0.08(+0.63%) |
Dec 12, 2019 | 13.33 | 13.55 | 13.30 | 13.43 | 448,351 | +0.13(+0.96%) |
Dec 11, 2019 | 13.20 | 13.33 | 13.20 | 13.30 | 262,718 | +0.11(+0.83%) |
Dec 10, 2019 | 12.92 | 13.29 | 12.87 | 13.19 | 488,751 | +0.28(+2.21%) |
Dec 09, 2019 | 12.72 | 12.91 | 12.66 | 12.90 | 249,993 | +0.25(+1.96%) |
Dec 06, 2019 | 12.59 | 12.72 | 12.59 | 12.66 | 192,956 | +0.07(+0.53%) |
Dec 05, 2019 | 12.65 | 12.69 | 12.59 | 12.59 | 170,229 | -0.03(-0.24%) |
Dec 04, 2019 | 12.54 | 12.67 | 12.54 | 12.62 | 123,591 | +0.05(+0.43%) |
Dec 03, 2019 | 12.50 | 12.58 | 12.43 | 12.56 | 165,005 | +0.05(+0.39%) |