Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.46 | 13.55 | 12.54 | 12.81 | 3,491,145 | -1.01(-7.34%) |
Feb 27, 2020 | 14.13 | 14.56 | 13.72 | 13.82 | 2,154,526 | -0.28(-1.99%) |
Feb 26, 2020 | 13.84 | 14.37 | 13.60 | 14.10 | 1,554,295 | +0.42(+3.07%) |
Feb 25, 2020 | 14.67 | 14.69 | 13.56 | 13.68 | 2,104,151 | -1.03(-7.02%) |
Feb 24, 2020 | 14.81 | 14.98 | 14.70 | 14.71 | 1,364,554 | -0.45(-3.00%) |
Feb 21, 2020 | 15.04 | 15.33 | 14.97 | 15.17 | 841,574 | +0.14(+0.93%) |
Feb 20, 2020 | 14.80 | 15.09 | 14.78 | 15.03 | 780,789 | +0.22(+1.48%) |
Feb 19, 2020 | 15.15 | 15.32 | 14.80 | 14.81 | 1,048,850 | -0.29(-1.91%) |
Feb 18, 2020 | 14.98 | 15.12 | 14.76 | 15.10 | 993,466 | +0.01(+0.06%) |
Feb 14, 2020 | 15.29 | 15.40 | 14.93 | 15.09 | 1,243,440 | -0.17(-1.09%) |
Feb 13, 2020 | 15.10 | 15.39 | 14.63 | 15.25 | 1,612,099 | +0.14(+0.93%) |
Feb 12, 2020 | 15.00 | 15.68 | 14.90 | 15.11 | 2,660,295 | +0.31(+2.07%) |
Feb 11, 2020 | 14.86 | 14.95 | 14.77 | 14.81 | 1,112,436 | +0.07(+0.46%) |
Feb 10, 2020 | 14.24 | 14.79 | 14.24 | 14.74 | 1,417,247 | +0.53(+3.71%) |
Feb 07, 2020 | 14.42 | 14.47 | 14.20 | 14.21 | 796,798 | -0.15(-1.07%) |
Feb 06, 2020 | 14.51 | 14.55 | 14.36 | 14.37 | 1,083,859 | +0.01(+0.06%) |
Feb 05, 2020 | 13.97 | 14.47 | 13.94 | 14.36 | 1,218,568 | +0.48(+3.43%) |
Feb 04, 2020 | 13.94 | 14.14 | 13.80 | 13.88 | 1,356,033 | +0.09(+0.62%) |
Feb 03, 2020 | 13.50 | 13.95 | 13.50 | 13.80 | 1,060,945 | +0.35(+2.59%) |
Jan 31, 2020 | 13.73 | 13.79 | 13.40 | 13.45 | 1,181,391 | -0.37(-2.71%) |
Jan 30, 2020 | 13.68 | 13.84 | 13.55 | 13.82 | 617,579 | +0.03(+0.25%) |
Jan 29, 2020 | 14.19 | 14.30 | 13.77 | 13.79 | 939,789 | -0.37(-2.59%) |
Jan 28, 2020 | 13.74 | 14.17 | 13.68 | 14.15 | 814,075 | +0.52(+3.81%) |
Jan 27, 2020 | 13.62 | 13.74 | 13.53 | 13.63 | 1,257,111 | -0.15(-1.11%) |
Jan 24, 2020 | 13.91 | 13.91 | 13.71 | 13.79 | 787,045 | -0.13(-0.92%) |
Jan 23, 2020 | 13.82 | 13.97 | 13.51 | 13.91 | 1,036,548 | +0.07(+0.49%) |
Jan 22, 2020 | 13.78 | 13.88 | 13.71 | 13.85 | 770,575 | +0.19(+1.37%) |
Jan 21, 2020 | 13.71 | 13.74 | 13.29 | 13.66 | 1,216,641 | -0.04(-0.31%) |
Jan 17, 2020 | 13.97 | 14.09 | 13.67 | 13.70 | 976,110 | -0.21(-1.53%) |
Jan 16, 2020 | 13.80 | 14.17 | 13.80 | 13.91 | 894,516 | +0.22(+1.62%) |
Jan 15, 2020 | 13.49 | 13.94 | 13.46 | 13.69 | 1,643,744 | +0.26(+1.96%) |
Jan 14, 2020 | 13.35 | 13.48 | 13.25 | 13.43 | 824,175 | +0.05(+0.38%) |
Jan 13, 2020 | 13.07 | 13.53 | 13.04 | 13.38 | 1,157,164 | +0.34(+2.61%) |
Jan 10, 2020 | 13.00 | 13.14 | 12.87 | 13.04 | 1,278,450 | +0.03(+0.26%) |
Jan 09, 2020 | 13.33 | 13.40 | 12.89 | 13.00 | 1,587,797 | -0.33(-2.49%) |
Jan 08, 2020 | 13.30 | 13.49 | 13.16 | 13.34 | 1,303,691 | -0.02(-0.13%) |
Jan 07, 2020 | 13.45 | 13.45 | 13.12 | 13.35 | 1,514,347 | -0.11(-0.82%) |
Jan 06, 2020 | 13.54 | 13.67 | 13.28 | 13.46 | 1,386,061 | -0.17(-1.25%) |
Jan 03, 2020 | 13.97 | 14.06 | 13.63 | 13.63 | 1,506,644 | -0.48(-3.38%) |
Jan 02, 2020 | 14.21 | 14.21 | 13.97 | 14.11 | 1,284,928 | -0.03(-0.18%) |
Dec 31, 2019 | 14.14 | 14.37 | 14.09 | 14.14 | 1,628,026 | -0.12(-0.84%) |
Dec 30, 2019 | 14.34 | 14.42 | 14.08 | 14.25 | 1,538,888 | -0.07(-0.47%) |
Dec 27, 2019 | 14.63 | 14.66 | 14.29 | 14.32 | 1,556,818 | -0.22(-1.52%) |
Dec 26, 2019 | 14.43 | 14.60 | 14.38 | 14.54 | 1,080,844 | +0.26(+1.79%) |
Dec 24, 2019 | 14.43 | 14.44 | 14.21 | 14.29 | 858,841 | +0.00(+0.00%) |
Dec 23, 2019 | 14.22 | 14.34 | 14.00 | 14.29 | 1,824,628 | +0.30(+2.13%) |
Dec 20, 2019 | 13.81 | 14.11 | 13.71 | 13.99 | 4,308,072 | +0.18(+1.29%) |
Dec 19, 2019 | 13.51 | 13.91 | 13.51 | 13.81 | 1,817,620 | +0.37(+2.72%) |
Dec 18, 2019 | 13.45 | 13.76 | 13.44 | 13.45 | 2,039,583 | +0.03(+0.25%) |
Dec 17, 2019 | 12.88 | 13.49 | 12.88 | 13.41 | 2,966,465 | +0.55(+4.30%) |
Dec 16, 2019 | 12.73 | 13.12 | 12.71 | 12.86 | 2,962,506 | +0.38(+3.07%) |
Dec 13, 2019 | 12.19 | 12.48 | 12.18 | 12.48 | 2,618,238 | +0.40(+3.31%) |
Dec 12, 2019 | 11.85 | 12.16 | 11.84 | 12.08 | 1,138,671 | +0.24(+2.01%) |
Dec 11, 2019 | 11.98 | 12.00 | 11.79 | 11.84 | 1,260,465 | -0.08(-0.64%) |
Dec 10, 2019 | 12.00 | 12.13 | 11.85 | 11.91 | 1,068,702 | -0.08(-0.64%) |
Dec 09, 2019 | 11.61 | 12.03 | 11.57 | 11.99 | 3,862,319 | +0.51(+4.45%) |
Dec 06, 2019 | 11.38 | 11.72 | 11.38 | 11.48 | 2,856,067 | +0.15(+1.35%) |
Dec 05, 2019 | 11.65 | 11.70 | 11.30 | 11.33 | 1,826,947 | -0.33(-2.85%) |
Dec 04, 2019 | 11.61 | 11.76 | 11.61 | 11.66 | 2,602,958 | +0.12(+1.03%) |
Dec 03, 2019 | 11.63 | 11.64 | 11.42 | 11.54 | 1,848,098 | -0.10(-0.88%) |