Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.28 | 13.28 | 13.07 | 13.14 | 538,300 | -0.11(-0.83%) |
Feb 27, 2020 | 13.33 | 13.36 | 13.23 | 13.25 | 398,699 | -0.08(-0.60%) |
Feb 26, 2020 | 13.47 | 13.47 | 13.30 | 13.33 | 382,535 | -0.15(-1.11%) |
Feb 25, 2020 | 13.44 | 13.54 | 13.44 | 13.48 | 266,244 | +0.06(+0.45%) |
Feb 24, 2020 | 13.35 | 13.48 | 13.35 | 13.42 | 151,380 | +0.05(+0.37%) |
Feb 21, 2020 | 13.39 | 13.39 | 13.35 | 13.37 | 338,100 | +0.02(+0.15%) |
Feb 20, 2020 | 13.34 | 13.39 | 13.33 | 13.35 | 196,009 | -0.04(-0.30%) |
Feb 19, 2020 | 13.40 | 13.45 | 13.38 | 13.39 | 163,806 | +0.00(+0.00%) |
Feb 18, 2020 | 13.42 | 13.42 | 13.38 | 13.39 | 195,231 | +0.06(+0.45%) |
Feb 14, 2020 | 13.30 | 13.37 | 13.30 | 13.33 | 124,500 | +0.02(+0.15%) |
Feb 13, 2020 | 13.28 | 13.32 | 13.28 | 13.31 | 320,958 | +0.03(+0.23%) |
Feb 12, 2020 | 13.30 | 13.30 | 13.27 | 13.28 | 229,673 | +0.00(+0.00%) |
Feb 11, 2020 | 13.29 | 13.30 | 13.26 | 13.28 | 221,544 | +0.03(+0.23%) |
Feb 10, 2020 | 13.24 | 13.26 | 13.23 | 13.25 | 274,412 | +0.04(+0.30%) |
Feb 07, 2020 | 13.21 | 13.23 | 13.20 | 13.21 | 56,200 | +0.01(+0.08%) |
Feb 06, 2020 | 13.19 | 13.20 | 13.17 | 13.20 | 297,571 | +0.03(+0.23%) |
Feb 05, 2020 | 13.15 | 13.21 | 13.15 | 13.17 | 309,962 | +0.02(+0.15%) |
Feb 04, 2020 | 13.04 | 13.16 | 13.04 | 13.15 | 183,599 | +0.08(+0.62%) |
Feb 03, 2020 | 13.11 | 13.13 | 13.07 | 13.07 | 100,428 | -0.05(-0.38%) |
Jan 31, 2020 | 13.13 | 13.15 | 13.07 | 13.12 | 159,400 | +0.00(+0.00%) |
Jan 30, 2020 | 13.07 | 13.12 | 13.06 | 13.12 | 124,343 | +0.04(+0.31%) |
Jan 29, 2020 | 13.06 | 13.11 | 13.05 | 13.08 | 89,589 | +0.01(+0.08%) |
Jan 28, 2020 | 13.04 | 13.07 | 13.02 | 13.07 | 102,669 | -0.01(-0.08%) |
Jan 27, 2020 | 13.03 | 13.08 | 13.03 | 13.08 | 111,894 | +0.03(+0.23%) |
Jan 24, 2020 | 13.01 | 13.05 | 12.99 | 13.05 | 107,200 | +0.02(+0.15%) |
Jan 23, 2020 | 12.99 | 13.04 | 12.99 | 13.03 | 215,685 | +0.00(+0.00%) |
Jan 22, 2020 | 13.00 | 13.05 | 12.99 | 13.03 | 191,447 | -0.01(-0.04%) |
Jan 21, 2020 | 13.02 | 13.05 | 13.02 | 13.04 | 64,016 | +0.03(+0.19%) |
Jan 17, 2020 | 12.99 | 13.01 | 12.97 | 13.01 | 82,300 | +0.04(+0.31%) |
Jan 16, 2020 | 12.97 | 13.00 | 12.92 | 12.97 | 113,760 | +0.01(+0.08%) |
Jan 15, 2020 | 12.98 | 12.98 | 12.94 | 12.96 | 104,066 | +0.00(+0.00%) |
Jan 14, 2020 | 12.95 | 12.98 | 12.92 | 12.96 | 92,479 | +0.01(+0.08%) |
Jan 13, 2020 | 12.93 | 12.95 | 12.90 | 12.95 | 104,737 | +0.01(+0.08%) |
Jan 10, 2020 | 12.91 | 12.95 | 12.91 | 12.94 | 291,900 | +0.02(+0.15%) |
Jan 09, 2020 | 12.92 | 12.95 | 12.90 | 12.92 | 99,071 | -0.01(-0.08%) |
Jan 08, 2020 | 12.90 | 12.94 | 12.88 | 12.93 | 114,818 | +0.02(+0.15%) |
Jan 07, 2020 | 12.88 | 12.94 | 12.88 | 12.91 | 79,952 | +0.01(+0.08%) |
Jan 06, 2020 | 13.00 | 13.00 | 12.89 | 12.90 | 91,283 | -0.07(-0.54%) |
Jan 03, 2020 | 12.85 | 12.97 | 12.85 | 12.97 | 251,300 | +0.11(+0.86%) |
Jan 02, 2020 | 12.88 | 12.90 | 12.83 | 12.86 | 77,723 | -0.02(-0.16%) |
Dec 31, 2019 | 12.83 | 12.88 | 12.77 | 12.88 | 194,600 | +0.06(+0.47%) |
Dec 30, 2019 | 12.75 | 12.82 | 12.74 | 12.82 | 108,040 | +0.05(+0.39%) |
Dec 27, 2019 | 12.79 | 12.82 | 12.76 | 12.77 | 112,200 | -0.03(-0.23%) |
Dec 26, 2019 | 12.85 | 12.86 | 12.77 | 12.80 | 113,325 | -0.06(-0.47%) |
Dec 24, 2019 | 12.88 | 12.90 | 12.80 | 12.86 | 110,100 | +0.01(+0.08%) |
Dec 23, 2019 | 12.80 | 12.88 | 12.80 | 12.85 | 123,724 | +0.00(+0.00%) |
Dec 20, 2019 | 12.82 | 12.87 | 12.80 | 12.85 | 134,200 | +0.01(+0.08%) |
Dec 19, 2019 | 12.78 | 12.85 | 12.78 | 12.84 | 120,367 | +0.06(+0.47%) |
Dec 18, 2019 | 12.81 | 12.88 | 12.77 | 12.78 | 224,231 | +0.00(+0.00%) |
Dec 17, 2019 | 12.81 | 12.85 | 12.78 | 12.78 | 106,140 | -0.03(-0.23%) |
Dec 16, 2019 | 12.86 | 12.88 | 12.81 | 12.81 | 115,722 | -0.05(-0.39%) |
Dec 13, 2019 | 12.86 | 12.90 | 12.83 | 12.86 | 100,300 | +0.02(+0.16%) |
Dec 12, 2019 | 12.96 | 12.96 | 12.84 | 12.84 | 166,229 | -0.15(-1.15%) |
Dec 11, 2019 | 12.95 | 13.04 | 12.95 | 12.99 | 213,568 | +0.03(+0.23%) |
Dec 10, 2019 | 12.96 | 12.98 | 12.92 | 12.96 | 117,230 | -0.02(-0.15%) |
Dec 09, 2019 | 12.94 | 12.98 | 12.91 | 12.98 | 125,071 | +0.01(+0.08%) |
Dec 06, 2019 | 12.89 | 12.97 | 12.89 | 12.97 | 41,200 | +0.07(+0.54%) |
Dec 05, 2019 | 13.00 | 13.02 | 12.90 | 12.90 | 197,523 | -0.11(-0.85%) |
Dec 04, 2019 | 12.97 | 13.02 | 12.94 | 13.01 | 140,495 | +0.03(+0.23%) |
Dec 03, 2019 | 12.91 | 12.98 | 12.90 | 12.98 | 101,953 | +0.10(+0.78%) |