Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.14 | 12.28 | 11.71 | 12.04 | 410,000 | -0.56(-4.44%) |
Feb 27, 2020 | 13.31 | 13.41 | 12.45 | 12.60 | 450,968 | -0.88(-6.53%) |
Feb 26, 2020 | 13.46 | 13.71 | 13.43 | 13.48 | 136,388 | +0.05(+0.38%) |
Feb 25, 2020 | 14.00 | 14.08 | 13.39 | 13.43 | 497,425 | -0.52(-3.74%) |
Feb 24, 2020 | 14.27 | 14.34 | 13.91 | 13.95 | 363,119 | -0.60(-4.12%) |
Feb 21, 2020 | 14.61 | 14.65 | 14.54 | 14.55 | 56,100 | -0.10(-0.68%) |
Feb 20, 2020 | 14.61 | 14.68 | 14.60 | 14.65 | 88,471 | +0.04(+0.27%) |
Feb 19, 2020 | 14.56 | 14.65 | 14.56 | 14.61 | 93,023 | +0.06(+0.41%) |
Feb 18, 2020 | 14.52 | 14.57 | 14.51 | 14.55 | 66,841 | +0.02(+0.17%) |
Feb 14, 2020 | 14.49 | 14.57 | 14.49 | 14.53 | 35,200 | +0.03(+0.18%) |
Feb 13, 2020 | 14.52 | 14.59 | 14.50 | 14.50 | 67,253 | -0.05(-0.34%) |
Feb 12, 2020 | 14.54 | 14.60 | 14.50 | 14.55 | 125,898 | +0.05(+0.34%) |
Feb 11, 2020 | 14.55 | 14.55 | 14.49 | 14.50 | 78,749 | -0.10(-0.68%) |
Feb 10, 2020 | 14.57 | 14.63 | 14.57 | 14.60 | 186,584 | +0.02(+0.14%) |
Feb 07, 2020 | 14.50 | 14.58 | 14.50 | 14.58 | 95,700 | +0.06(+0.41%) |
Feb 06, 2020 | 14.51 | 14.55 | 14.50 | 14.52 | 80,678 | +0.04(+0.28%) |
Feb 05, 2020 | 14.45 | 14.50 | 14.45 | 14.48 | 53,367 | +0.11(+0.77%) |
Feb 04, 2020 | 14.43 | 14.44 | 14.35 | 14.37 | 66,854 | +0.17(+1.20%) |
Feb 03, 2020 | 14.11 | 14.30 | 14.07 | 14.20 | 170,751 | +0.13(+0.92%) |
Jan 31, 2020 | 14.36 | 14.43 | 14.07 | 14.07 | 134,500 | -0.33(-2.29%) |
Jan 30, 2020 | 14.45 | 14.45 | 14.35 | 14.40 | 57,575 | -0.03(-0.21%) |
Jan 29, 2020 | 14.45 | 14.47 | 14.39 | 14.43 | 102,151 | +0.07(+0.49%) |
Jan 28, 2020 | 14.37 | 14.37 | 14.28 | 14.36 | 87,262 | +0.08(+0.60%) |
Jan 27, 2020 | 14.48 | 14.48 | 14.23 | 14.28 | 147,020 | -0.28(-1.89%) |
Jan 24, 2020 | 14.65 | 14.65 | 14.55 | 14.55 | 102,000 | -0.08(-0.55%) |
Jan 23, 2020 | 14.61 | 14.65 | 14.57 | 14.63 | 98,780 | +0.01(+0.07%) |
Jan 22, 2020 | 14.55 | 14.62 | 14.53 | 14.62 | 125,846 | +0.12(+0.83%) |
Jan 21, 2020 | 14.61 | 14.63 | 14.50 | 14.50 | 119,774 | -0.11(-0.75%) |
Jan 17, 2020 | 14.60 | 14.63 | 14.58 | 14.61 | 111,900 | +0.04(+0.27%) |
Jan 16, 2020 | 14.54 | 14.60 | 14.54 | 14.57 | 76,646 | +0.03(+0.21%) |
Jan 15, 2020 | 14.46 | 14.58 | 14.46 | 14.54 | 184,272 | +0.08(+0.55%) |
Jan 14, 2020 | 14.40 | 14.48 | 14.39 | 14.46 | 100,538 | +0.08(+0.56%) |
Jan 13, 2020 | 14.35 | 14.42 | 14.35 | 14.38 | 172,232 | +0.03(+0.17%) |
Jan 10, 2020 | 14.28 | 14.41 | 14.28 | 14.36 | 88,100 | -0.15(-1.07%) |
Jan 09, 2020 | 14.50 | 14.54 | 14.46 | 14.51 | 98,349 | +0.00(+0.00%) |
Jan 08, 2020 | 14.41 | 14.53 | 14.41 | 14.51 | 115,845 | +0.15(+1.04%) |
Jan 07, 2020 | 14.40 | 14.43 | 14.35 | 14.36 | 160,626 | -0.06(-0.42%) |
Jan 06, 2020 | 14.34 | 14.45 | 14.34 | 14.42 | 196,244 | +0.08(+0.56%) |
Jan 03, 2020 | 14.39 | 14.40 | 14.33 | 14.34 | 116,900 | -0.09(-0.62%) |
Jan 02, 2020 | 14.30 | 14.45 | 14.26 | 14.43 | 310,407 | +0.17(+1.19%) |
Dec 31, 2019 | 14.14 | 14.27 | 14.01 | 14.26 | 226,800 | +0.11(+0.78%) |
Dec 30, 2019 | 14.18 | 14.20 | 14.15 | 14.15 | 107,559 | -0.05(-0.35%) |
Dec 27, 2019 | 14.30 | 14.30 | 14.19 | 14.20 | 125,500 | -0.10(-0.70%) |
Dec 26, 2019 | 14.22 | 14.33 | 14.22 | 14.30 | 280,134 | +0.01(+0.07%) |
Dec 24, 2019 | 14.24 | 14.29 | 14.21 | 14.29 | 114,600 | +0.06(+0.42%) |
Dec 23, 2019 | 14.22 | 14.24 | 14.21 | 14.23 | 113,098 | +0.02(+0.14%) |
Dec 20, 2019 | 14.20 | 14.28 | 14.18 | 14.21 | 271,100 | +0.04(+0.28%) |
Dec 19, 2019 | 14.13 | 14.20 | 14.13 | 14.17 | 308,275 | +0.04(+0.28%) |
Dec 18, 2019 | 14.13 | 14.13 | 14.10 | 14.13 | 319,609 | +0.01(+0.07%) |
Dec 17, 2019 | 14.01 | 14.15 | 14.01 | 14.12 | 318,627 | +0.09(+0.64%) |
Dec 16, 2019 | 13.83 | 14.05 | 13.83 | 14.03 | 201,741 | +0.20(+1.45%) |
Dec 13, 2019 | 13.87 | 13.90 | 13.82 | 13.83 | 101,200 | -0.07(-0.50%) |
Dec 12, 2019 | 13.82 | 13.90 | 13.82 | 13.90 | 192,982 | -0.18(-1.28%) |
Dec 11, 2019 | 14.07 | 14.10 | 14.04 | 14.08 | 212,337 | +0.05(+0.36%) |
Dec 10, 2019 | 14.01 | 14.09 | 14.00 | 14.03 | 157,472 | +0.01(+0.08%) |
Dec 09, 2019 | 14.02 | 14.05 | 14.01 | 14.02 | 142,950 | +0.01(+0.07%) |
Dec 06, 2019 | 14.00 | 14.05 | 13.97 | 14.01 | 87,300 | +0.02(+0.14%) |
Dec 05, 2019 | 13.98 | 14.00 | 13.97 | 13.99 | 45,600 | -0.01(-0.07%) |
Dec 04, 2019 | 13.97 | 14.00 | 13.93 | 14.00 | 70,936 | +0.05(+0.36%) |
Dec 03, 2019 | 13.94 | 13.95 | 13.80 | 13.95 | 81,201 | +0.02(+0.14%) |