Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.32 | 11.98 | 11.29 | 11.84 | 2,705,039 | +0.15(+1.30%) |
Feb 27, 2020 | 11.85 | 12.12 | 11.50 | 11.68 | 1,417,710 | -0.43(-3.53%) |
Feb 26, 2020 | 12.72 | 12.72 | 11.98 | 12.11 | 760,185 | -0.48(-3.82%) |
Feb 25, 2020 | 13.40 | 13.42 | 12.56 | 12.59 | 1,033,749 | -0.76(-5.67%) |
Feb 24, 2020 | 13.78 | 13.81 | 13.35 | 13.35 | 861,307 | -0.72(-5.14%) |
Feb 21, 2020 | 14.20 | 14.20 | 14.03 | 14.07 | 527,007 | -0.18(-1.27%) |
Feb 20, 2020 | 14.34 | 14.37 | 14.10 | 14.25 | 868,506 | -0.07(-0.47%) |
Feb 19, 2020 | 14.20 | 14.48 | 14.17 | 14.32 | 539,094 | +0.12(+0.87%) |
Feb 18, 2020 | 14.20 | 14.26 | 14.14 | 14.20 | 350,630 | -0.06(-0.40%) |
Feb 14, 2020 | 14.08 | 14.29 | 14.02 | 14.25 | 462,787 | +0.16(+1.15%) |
Feb 13, 2020 | 14.03 | 14.10 | 13.95 | 14.09 | 512,961 | +0.01(+0.07%) |
Feb 12, 2020 | 13.83 | 14.15 | 13.80 | 14.08 | 601,458 | +0.30(+2.21%) |
Feb 11, 2020 | 13.56 | 13.80 | 13.44 | 13.78 | 476,808 | +0.38(+2.84%) |
Feb 10, 2020 | 13.66 | 13.70 | 13.26 | 13.40 | 995,865 | -0.34(-2.49%) |
Feb 07, 2020 | 13.70 | 13.84 | 13.21 | 13.74 | 795,031 | -0.29(-2.04%) |
Feb 06, 2020 | 13.84 | 14.10 | 13.74 | 14.02 | 1,378,423 | +0.32(+2.36%) |
Feb 05, 2020 | 13.63 | 13.79 | 13.50 | 13.70 | 831,166 | +0.24(+1.77%) |
Feb 04, 2020 | 13.52 | 13.53 | 13.32 | 13.46 | 558,590 | +0.12(+0.93%) |
Feb 03, 2020 | 13.39 | 13.47 | 13.29 | 13.34 | 770,158 | +0.05(+0.36%) |
Jan 31, 2020 | 13.30 | 13.38 | 13.20 | 13.29 | 647,460 | -0.04(-0.29%) |
Jan 30, 2020 | 13.08 | 13.35 | 12.95 | 13.33 | 795,767 | +0.21(+1.60%) |
Jan 29, 2020 | 13.23 | 13.39 | 13.05 | 13.12 | 613,004 | -0.12(-0.93%) |
Jan 28, 2020 | 13.46 | 13.52 | 13.24 | 13.24 | 868,491 | -0.17(-1.28%) |
Jan 27, 2020 | 13.49 | 13.60 | 13.37 | 13.41 | 671,589 | -0.23(-1.71%) |
Jan 24, 2020 | 13.98 | 13.98 | 13.64 | 13.65 | 945,439 | -0.35(-2.48%) |
Jan 23, 2020 | 13.94 | 14.10 | 13.90 | 14.00 | 457,029 | -0.08(-0.54%) |
Jan 22, 2020 | 14.11 | 14.22 | 14.03 | 14.07 | 572,741 | -0.05(-0.34%) |
Jan 21, 2020 | 14.33 | 14.35 | 14.01 | 14.12 | 643,428 | -0.37(-2.56%) |
Jan 17, 2020 | 14.51 | 14.61 | 14.45 | 14.49 | 762,658 | -0.02(-0.13%) |
Jan 16, 2020 | 14.49 | 14.61 | 14.34 | 14.51 | 579,374 | +0.10(+0.73%) |
Jan 15, 2020 | 14.35 | 14.43 | 14.28 | 14.40 | 513,025 | +0.09(+0.63%) |
Jan 14, 2020 | 14.08 | 14.33 | 14.08 | 14.31 | 981,533 | +0.14(+0.97%) |
Jan 13, 2020 | 14.00 | 14.20 | 13.96 | 14.18 | 386,063 | +0.17(+1.22%) |
Jan 10, 2020 | 14.13 | 14.13 | 13.98 | 14.00 | 459,213 | -0.09(-0.61%) |
Jan 09, 2020 | 14.27 | 14.32 | 13.57 | 14.09 | 695,687 | -0.15(-1.07%) |
Jan 08, 2020 | 14.20 | 14.38 | 14.20 | 14.24 | 555,028 | +0.04(+0.27%) |
Jan 07, 2020 | 14.00 | 14.26 | 13.99 | 14.20 | 491,575 | +0.15(+1.08%) |
Jan 06, 2020 | 14.07 | 14.07 | 13.91 | 14.05 | 499,361 | -0.05(-0.34%) |
Jan 03, 2020 | 13.90 | 14.14 | 13.90 | 14.10 | 1,090,277 | +0.01(+0.07%) |
Jan 02, 2020 | 13.92 | 14.10 | 13.84 | 14.09 | 815,044 | +0.29(+2.07%) |
Dec 31, 2019 | 13.78 | 13.80 | 13.63 | 13.80 | 344,436 | +0.05(+0.35%) |
Dec 30, 2019 | 13.72 | 13.80 | 13.71 | 13.76 | 362,373 | -0.01(-0.07%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.76 | 13.77 | 429,468 | -0.06(-0.41%) |
Dec 26, 2019 | 13.66 | 13.83 | 13.64 | 13.82 | 787,558 | +0.23(+1.68%) |
Dec 24, 2019 | 13.59 | 13.64 | 13.58 | 13.60 | 117,930 | -0.02(-0.14%) |
Dec 23, 2019 | 13.57 | 13.66 | 13.55 | 13.61 | 424,864 | +0.00(+0.00%) |
Dec 20, 2019 | 13.90 | 13.90 | 13.45 | 13.61 | 1,861,448 | +0.00(+0.00%) |
Dec 19, 2019 | 13.65 | 13.71 | 13.53 | 13.61 | 661,894 | -0.07(-0.49%) |
Dec 18, 2019 | 13.54 | 13.76 | 13.44 | 13.68 | 706,639 | +0.21(+1.55%) |
Dec 17, 2019 | 13.48 | 13.53 | 13.32 | 13.47 | 613,373 | +0.07(+0.50%) |
Dec 16, 2019 | 13.32 | 13.57 | 13.32 | 13.41 | 718,138 | +0.17(+1.29%) |
Dec 13, 2019 | 13.38 | 13.38 | 13.16 | 13.23 | 812,058 | -0.11(-0.86%) |
Dec 12, 2019 | 12.93 | 13.37 | 12.93 | 13.35 | 636,742 | +0.47(+3.66%) |
Dec 11, 2019 | 12.84 | 12.97 | 12.75 | 12.88 | 566,738 | +0.08(+0.63%) |
Dec 10, 2019 | 12.82 | 12.91 | 12.74 | 12.80 | 679,533 | -0.04(-0.30%) |
Dec 09, 2019 | 12.80 | 12.97 | 12.77 | 12.83 | 695,481 | +0.01(+0.07%) |
Dec 06, 2019 | 12.68 | 12.88 | 12.64 | 12.82 | 608,150 | +0.19(+1.51%) |
Dec 05, 2019 | 12.45 | 12.66 | 12.44 | 12.63 | 609,822 | +0.20(+1.61%) |
Dec 04, 2019 | 12.30 | 12.49 | 12.28 | 12.43 | 610,984 | +0.15(+1.24%) |
Dec 03, 2019 | 12.46 | 12.46 | 12.20 | 12.28 | 516,825 | -0.25(-1.97%) |