Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.57 | 13.05 | 12.54 | 13.02 | 2,869,549 | -0.03(-0.23%) |
Feb 27, 2020 | 13.34 | 13.57 | 13.02 | 13.05 | 2,539,843 | -0.66(-4.80%) |
Feb 26, 2020 | 13.68 | 13.91 | 13.60 | 13.71 | 1,231,873 | +0.09(+0.67%) |
Feb 25, 2020 | 14.05 | 14.08 | 13.56 | 13.61 | 2,109,348 | -0.34(-2.44%) |
Feb 24, 2020 | 13.94 | 14.06 | 13.88 | 13.96 | 1,891,639 | -0.35(-2.42%) |
Feb 21, 2020 | 14.49 | 14.54 | 14.28 | 14.30 | 1,214,102 | -0.25(-1.71%) |
Feb 20, 2020 | 14.56 | 14.56 | 14.54 | 14.55 | 730,862 | +0.00(+0.00%) |
Feb 19, 2020 | 14.55 | 14.57 | 14.54 | 14.55 | 833,622 | +0.01(+0.08%) |
Feb 18, 2020 | 14.53 | 14.56 | 14.53 | 14.54 | 673,412 | +0.01(+0.08%) |
Feb 14, 2020 | 14.54 | 14.55 | 14.53 | 14.53 | 650,619 | -0.01(-0.08%) |
Feb 13, 2020 | 14.52 | 14.54 | 14.52 | 14.54 | 697,196 | +0.02(+0.12%) |
Feb 12, 2020 | 14.55 | 14.55 | 14.51 | 14.52 | 745,916 | +0.02(+0.17%) |
Feb 11, 2020 | 14.53 | 14.54 | 14.50 | 14.50 | 931,874 | -0.02(-0.12%) |
Feb 10, 2020 | 14.48 | 14.51 | 14.47 | 14.51 | 603,778 | +0.04(+0.29%) |
Feb 07, 2020 | 14.47 | 14.49 | 14.45 | 14.47 | 576,428 | -0.01(-0.04%) |
Feb 06, 2020 | 14.47 | 14.49 | 14.46 | 14.48 | 763,910 | +0.05(+0.33%) |
Feb 05, 2020 | 14.50 | 14.50 | 14.41 | 14.43 | 743,669 | -0.01(-0.04%) |
Feb 04, 2020 | 14.37 | 14.44 | 14.37 | 14.44 | 593,391 | +0.13(+0.93%) |
Feb 03, 2020 | 14.22 | 14.33 | 14.22 | 14.30 | 500,693 | +0.14(+0.98%) |
Jan 31, 2020 | 14.32 | 14.32 | 14.13 | 14.16 | 881,987 | -0.14(-0.97%) |
Jan 30, 2020 | 14.21 | 14.30 | 14.17 | 14.30 | 676,942 | +0.04(+0.25%) |
Jan 29, 2020 | 14.28 | 14.30 | 14.23 | 14.27 | 510,804 | +0.01(+0.04%) |
Jan 28, 2020 | 14.15 | 14.27 | 14.15 | 14.26 | 572,629 | +0.17(+1.24%) |
Jan 27, 2020 | 14.08 | 14.16 | 13.98 | 14.09 | 1,230,100 | -0.19(-1.35%) |
Jan 24, 2020 | 14.36 | 14.37 | 14.24 | 14.28 | 727,963 | -0.05(-0.38%) |
Jan 23, 2020 | 14.32 | 14.35 | 14.30 | 14.33 | 379,711 | +0.02(+0.17%) |
Jan 22, 2020 | 14.35 | 14.36 | 14.30 | 14.31 | 587,130 | -0.01(-0.08%) |
Jan 21, 2020 | 14.32 | 14.40 | 14.28 | 14.32 | 1,291,610 | -0.00(-0.00%) |
Jan 17, 2020 | 14.33 | 14.33 | 14.27 | 14.32 | 703,761 | +0.05(+0.38%) |
Jan 16, 2020 | 14.26 | 14.27 | 14.26 | 14.27 | 679,607 | +0.02(+0.11%) |
Jan 15, 2020 | 14.26 | 14.26 | 14.24 | 14.25 | 481,670 | -0.01(-0.06%) |
Jan 14, 2020 | 14.26 | 14.26 | 14.24 | 14.26 | 688,521 | +0.01(+0.08%) |
Jan 13, 2020 | 14.25 | 14.26 | 14.24 | 14.25 | 746,000 | +0.01(+0.06%) |
Jan 10, 2020 | 14.25 | 14.26 | 14.23 | 14.24 | 790,623 | +0.00(+0.02%) |
Jan 09, 2020 | 14.24 | 14.27 | 14.23 | 14.24 | 1,041,217 | +0.01(+0.04%) |
Jan 08, 2020 | 14.19 | 14.24 | 14.17 | 14.23 | 706,041 | +0.03(+0.21%) |
Jan 07, 2020 | 14.20 | 14.22 | 14.18 | 14.20 | 650,242 | +0.01(+0.08%) |
Jan 06, 2020 | 14.14 | 14.20 | 14.13 | 14.19 | 680,220 | +0.02(+0.17%) |
Jan 03, 2020 | 14.15 | 14.19 | 14.13 | 14.17 | 672,632 | -0.01(-0.11%) |
Jan 02, 2020 | 14.17 | 14.19 | 14.14 | 14.18 | 900,808 | +0.07(+0.53%) |
Dec 31, 2019 | 14.08 | 14.11 | 14.07 | 14.11 | 499,244 | +0.02(+0.15%) |
Dec 30, 2019 | 14.14 | 14.14 | 14.05 | 14.09 | 611,944 | -0.03(-0.21%) |
Dec 27, 2019 | 14.16 | 14.16 | 14.12 | 14.12 | 560,883 | -0.01(-0.08%) |
Dec 26, 2019 | 14.12 | 14.14 | 14.10 | 14.13 | 459,414 | +0.03(+0.21%) |
Dec 24, 2019 | 14.09 | 14.11 | 14.09 | 14.10 | 319,036 | +0.01(+0.10%) |
Dec 23, 2019 | 14.09 | 14.11 | 14.08 | 14.08 | 568,776 | +0.00(+0.02%) |
Dec 20, 2019 | 14.07 | 14.09 | 14.04 | 14.08 | 584,647 | +0.08(+0.55%) |
Dec 19, 2019 | 14.00 | 14.00 | 13.99 | 14.00 | 752,376 | +0.01(+0.04%) |
Dec 18, 2019 | 14.00 | 14.00 | 13.99 | 14.00 | 385,117 | +0.00(+0.02%) |
Dec 17, 2019 | 13.99 | 14.00 | 13.97 | 13.99 | 583,695 | +0.00(+0.02%) |
Dec 16, 2019 | 13.99 | 14.00 | 13.98 | 13.99 | 529,260 | +0.03(+0.19%) |
Dec 13, 2019 | 13.95 | 13.98 | 13.94 | 13.96 | 1,064,971 | +0.01(+0.06%) |
Dec 12, 2019 | 13.91 | 13.97 | 13.90 | 13.96 | 690,515 | +0.05(+0.34%) |
Dec 11, 2019 | 13.90 | 13.91 | 13.88 | 13.91 | 627,261 | +0.02(+0.17%) |
Dec 10, 2019 | 13.88 | 13.90 | 13.85 | 13.88 | 542,776 | +0.00(+0.00%) |
Dec 09, 2019 | 13.91 | 13.91 | 13.85 | 13.88 | 487,058 | -0.01(-0.04%) |
Dec 06, 2019 | 13.87 | 13.91 | 13.82 | 13.89 | 895,425 | +0.07(+0.47%) |
Dec 05, 2019 | 13.82 | 13.83 | 13.78 | 13.82 | 512,010 | +0.03(+0.21%) |
Dec 04, 2019 | 13.79 | 13.82 | 13.79 | 13.80 | 519,800 | +0.04(+0.26%) |
Dec 03, 2019 | 13.71 | 13.76 | 13.64 | 13.76 | 462,682 | -0.05(-0.34%) |