Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.89 | 13.42 | 12.43 | 12.62 | 1,663,400 | -0.72(-5.40%) |
Feb 27, 2020 | 13.40 | 13.80 | 13.10 | 13.34 | 1,535,638 | -0.20(-1.48%) |
Feb 26, 2020 | 13.43 | 13.58 | 13.15 | 13.54 | 823,575 | +0.24(+1.80%) |
Feb 25, 2020 | 13.41 | 13.57 | 13.10 | 13.30 | 1,679,543 | +0.01(+0.08%) |
Feb 24, 2020 | 13.26 | 13.70 | 12.92 | 13.29 | 1,037,870 | -0.30(-2.21%) |
Feb 21, 2020 | 13.98 | 14.37 | 13.50 | 13.59 | 1,202,600 | -0.07(-0.51%) |
Feb 20, 2020 | 13.85 | 13.85 | 13.40 | 13.66 | 733,121 | -0.18(-1.30%) |
Feb 19, 2020 | 13.73 | 13.98 | 13.72 | 13.84 | 656,327 | +0.16(+1.21%) |
Feb 18, 2020 | 13.25 | 13.78 | 13.25 | 13.68 | 713,907 | +0.34(+2.51%) |
Feb 14, 2020 | 13.35 | 13.71 | 13.13 | 13.34 | 994,500 | +0.11(+0.83%) |
Feb 13, 2020 | 13.50 | 13.52 | 13.13 | 13.23 | 481,473 | -0.31(-2.29%) |
Feb 12, 2020 | 13.86 | 13.86 | 13.41 | 13.54 | 954,306 | -0.28(-1.99%) |
Feb 11, 2020 | 14.12 | 14.25 | 13.45 | 13.81 | 1,217,572 | -0.22(-1.60%) |
Feb 10, 2020 | 13.53 | 14.96 | 13.47 | 14.04 | 2,823,108 | +0.48(+3.54%) |
Feb 07, 2020 | 13.71 | 13.96 | 13.30 | 13.56 | 781,500 | -0.20(-1.45%) |
Feb 06, 2020 | 13.12 | 13.84 | 13.06 | 13.76 | 885,866 | +0.65(+5.00%) |
Feb 05, 2020 | 13.05 | 13.38 | 12.96 | 13.11 | 1,017,748 | +0.07(+0.50%) |
Feb 04, 2020 | 12.80 | 13.09 | 12.56 | 13.04 | 629,697 | +0.27(+2.11%) |
Feb 03, 2020 | 12.67 | 12.89 | 12.59 | 12.77 | 625,160 | +0.10(+0.79%) |
Jan 31, 2020 | 12.96 | 12.97 | 12.57 | 12.67 | 623,000 | -0.36(-2.76%) |
Jan 30, 2020 | 12.98 | 13.10 | 12.86 | 13.03 | 392,016 | -0.06(-0.46%) |
Jan 29, 2020 | 13.44 | 13.55 | 13.08 | 13.09 | 504,777 | -0.35(-2.60%) |
Jan 28, 2020 | 13.23 | 13.53 | 13.09 | 13.44 | 670,684 | +0.21(+1.55%) |
Jan 27, 2020 | 12.90 | 13.28 | 12.77 | 13.23 | 641,874 | +0.18(+1.38%) |
Jan 24, 2020 | 13.13 | 13.35 | 13.01 | 13.05 | 760,800 | -0.08(-0.57%) |
Jan 23, 2020 | 13.11 | 13.20 | 12.95 | 13.13 | 1,198,654 | +0.03(+0.23%) |
Jan 22, 2020 | 12.83 | 13.18 | 12.72 | 13.10 | 589,293 | +0.32(+2.50%) |
Jan 21, 2020 | 12.90 | 12.98 | 12.55 | 12.78 | 586,482 | -0.12(-0.93%) |
Jan 17, 2020 | 13.23 | 13.23 | 12.85 | 12.90 | 516,600 | -0.24(-1.83%) |
Jan 16, 2020 | 12.68 | 13.32 | 12.68 | 13.14 | 819,176 | +0.48(+3.79%) |
Jan 15, 2020 | 12.44 | 12.71 | 12.44 | 12.66 | 451,053 | +0.28(+2.26%) |
Jan 14, 2020 | 12.42 | 12.50 | 12.08 | 12.38 | 641,541 | -0.10(-0.80%) |
Jan 13, 2020 | 12.33 | 12.49 | 12.16 | 12.48 | 462,845 | +0.15(+1.22%) |
Jan 10, 2020 | 12.08 | 12.45 | 12.08 | 12.33 | 569,200 | +0.25(+2.07%) |
Jan 09, 2020 | 11.98 | 12.21 | 11.92 | 12.08 | 655,368 | +0.15(+1.26%) |
Jan 08, 2020 | 11.83 | 11.97 | 11.78 | 11.93 | 818,401 | +0.07(+0.59%) |
Jan 07, 2020 | 11.94 | 12.05 | 11.85 | 11.86 | 553,528 | -0.07(-0.59%) |
Jan 06, 2020 | 12.11 | 12.11 | 11.62 | 11.93 | 837,372 | -0.20(-1.65%) |
Jan 03, 2020 | 11.94 | 12.22 | 11.80 | 12.13 | 642,200 | +0.07(+0.58%) |
Jan 02, 2020 | 12.13 | 12.16 | 11.73 | 12.06 | 1,002,496 | -0.04(-0.33%) |
Dec 31, 2019 | 12.04 | 12.34 | 11.77 | 12.10 | 825,100 | +0.04(+0.33%) |
Dec 30, 2019 | 12.28 | 12.39 | 12.03 | 12.06 | 478,056 | -0.23(-1.87%) |
Dec 27, 2019 | 12.41 | 12.41 | 12.07 | 12.29 | 612,000 | -0.06(-0.49%) |
Dec 26, 2019 | 12.58 | 12.60 | 12.21 | 12.35 | 551,613 | -0.28(-2.22%) |
Dec 24, 2019 | 12.66 | 12.71 | 12.38 | 12.63 | 356,000 | -0.02(-0.20%) |
Dec 23, 2019 | 12.57 | 12.71 | 12.40 | 12.65 | 737,326 | +0.05(+0.44%) |
Dec 20, 2019 | 12.71 | 12.71 | 12.32 | 12.60 | 1,620,500 | -0.04(-0.32%) |
Dec 19, 2019 | 12.69 | 12.89 | 12.54 | 12.64 | 586,302 | +0.01(+0.08%) |
Dec 18, 2019 | 12.98 | 13.00 | 12.32 | 12.63 | 1,230,133 | -0.26(-2.06%) |
Dec 17, 2019 | 12.85 | 13.13 | 12.71 | 12.89 | 746,869 | +0.14(+1.14%) |
Dec 16, 2019 | 12.87 | 13.28 | 12.65 | 12.75 | 1,039,087 | -0.13(-1.01%) |
Dec 13, 2019 | 13.40 | 13.56 | 12.83 | 12.88 | 726,200 | -0.48(-3.59%) |
Dec 12, 2019 | 13.57 | 13.68 | 12.99 | 13.36 | 769,519 | -0.21(-1.55%) |
Dec 11, 2019 | 13.78 | 13.96 | 13.50 | 13.57 | 597,467 | -0.23(-1.67%) |
Dec 10, 2019 | 13.74 | 13.98 | 13.66 | 13.80 | 779,927 | +0.05(+0.36%) |
Dec 09, 2019 | 13.30 | 13.81 | 13.30 | 13.75 | 1,110,655 | +0.45(+3.38%) |
Dec 06, 2019 | 13.13 | 13.48 | 13.13 | 13.30 | 1,174,300 | +0.20(+1.53%) |
Dec 05, 2019 | 13.10 | 13.34 | 13.00 | 13.10 | 932,286 | -0.03(-0.23%) |
Dec 04, 2019 | 13.66 | 13.78 | 12.99 | 13.13 | 1,362,893 | -0.47(-3.46%) |
Dec 03, 2019 | 13.02 | 13.64 | 13.02 | 13.60 | 2,126,243 | +0.50(+3.82%) |