Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.32 | 11.83 | 11.32 | 11.73 | 7,600,129 | +0.06(+0.55%) |
Feb 27, 2020 | 11.44 | 12.07 | 11.17 | 11.66 | 7,849,013 | -0.15(-1.23%) |
Feb 26, 2020 | 12.41 | 12.54 | 11.73 | 11.81 | 5,387,003 | -0.43(-3.50%) |
Feb 25, 2020 | 12.88 | 12.88 | 11.91 | 12.23 | 9,311,250 | -0.60(-4.68%) |
Feb 24, 2020 | 12.99 | 13.29 | 12.75 | 12.84 | 6,016,770 | -0.64(-4.73%) |
Feb 21, 2020 | 13.34 | 13.71 | 13.28 | 13.47 | 4,956,281 | +0.04(+0.27%) |
Feb 20, 2020 | 12.75 | 13.63 | 12.71 | 13.44 | 7,751,512 | +0.68(+5.35%) |
Feb 19, 2020 | 12.88 | 13.04 | 12.71 | 12.75 | 6,179,581 | -0.30(-2.30%) |
Feb 18, 2020 | 13.18 | 13.44 | 12.88 | 13.05 | 5,572,620 | -0.44(-3.24%) |
Feb 14, 2020 | 13.45 | 13.61 | 13.35 | 13.49 | 2,282,993 | +0.05(+0.41%) |
Feb 13, 2020 | 13.50 | 13.61 | 13.31 | 13.44 | 2,428,106 | -0.18(-1.34%) |
Feb 12, 2020 | 13.34 | 13.71 | 13.34 | 13.62 | 3,129,095 | +0.36(+2.75%) |
Feb 11, 2020 | 13.08 | 13.29 | 12.84 | 13.25 | 2,435,000 | +0.24(+1.82%) |
Feb 10, 2020 | 12.96 | 13.15 | 12.85 | 13.02 | 2,182,998 | +0.05(+0.35%) |
Feb 07, 2020 | 13.29 | 13.35 | 12.88 | 12.97 | 2,558,714 | -0.39(-2.93%) |
Feb 06, 2020 | 13.70 | 13.70 | 13.26 | 13.36 | 2,399,775 | -0.21(-1.54%) |
Feb 05, 2020 | 13.32 | 13.68 | 13.20 | 13.57 | 4,905,103 | +0.41(+3.11%) |
Feb 04, 2020 | 13.35 | 13.45 | 12.97 | 13.16 | 3,921,089 | +0.06(+0.49%) |
Feb 03, 2020 | 12.94 | 13.46 | 12.81 | 13.10 | 3,344,924 | -0.01(-0.07%) |
Jan 31, 2020 | 13.51 | 13.51 | 13.01 | 13.11 | 5,287,695 | -0.44(-3.23%) |
Jan 30, 2020 | 13.31 | 13.57 | 13.23 | 13.55 | 3,579,928 | +0.11(+0.81%) |
Jan 29, 2020 | 13.46 | 13.60 | 13.39 | 13.44 | 2,909,131 | +0.03(+0.20%) |
Jan 28, 2020 | 13.32 | 13.47 | 13.22 | 13.41 | 2,905,978 | +0.20(+1.52%) |
Jan 27, 2020 | 12.96 | 13.30 | 12.92 | 13.21 | 4,394,262 | -0.01(-0.07%) |
Jan 24, 2020 | 13.39 | 13.39 | 13.06 | 13.22 | 2,586,946 | -0.15(-1.16%) |
Jan 23, 2020 | 13.28 | 13.40 | 12.97 | 13.37 | 2,932,207 | +0.03(+0.20%) |
Jan 22, 2020 | 13.15 | 13.50 | 13.06 | 13.35 | 3,795,449 | +0.25(+1.88%) |
Jan 21, 2020 | 13.36 | 13.36 | 12.97 | 13.10 | 4,811,793 | -0.28(-2.11%) |
Jan 17, 2020 | 13.45 | 13.47 | 13.20 | 13.38 | 3,459,587 | -0.01(-0.07%) |
Jan 16, 2020 | 13.13 | 13.40 | 13.11 | 13.39 | 4,021,442 | +0.40(+3.08%) |
Jan 15, 2020 | 13.34 | 13.39 | 12.95 | 12.99 | 4,875,251 | -0.42(-3.12%) |
Jan 14, 2020 | 13.29 | 13.52 | 13.17 | 13.41 | 4,186,648 | +0.12(+0.89%) |
Jan 13, 2020 | 12.94 | 13.47 | 12.88 | 13.29 | 6,777,011 | +0.41(+3.18%) |
Jan 10, 2020 | 12.95 | 13.13 | 12.73 | 12.88 | 5,942,945 | -0.17(-1.33%) |
Jan 09, 2020 | 13.07 | 13.15 | 12.67 | 13.05 | 5,594,946 | -0.05(-0.42%) |
Jan 08, 2020 | 13.08 | 13.32 | 13.04 | 13.11 | 5,076,119 | +0.11(+0.84%) |
Jan 07, 2020 | 13.01 | 13.25 | 12.69 | 13.00 | 5,978,539 | -0.14(-1.04%) |
Jan 06, 2020 | 12.96 | 13.15 | 12.87 | 13.14 | 4,146,755 | +0.04(+0.28%) |
Jan 03, 2020 | 12.84 | 13.16 | 12.82 | 13.10 | 3,836,149 | +0.13(+0.98%) |
Jan 02, 2020 | 13.41 | 13.41 | 12.85 | 12.97 | 5,187,093 | -0.28(-2.15%) |
Dec 31, 2019 | 13.12 | 13.30 | 13.00 | 13.26 | 3,448,341 | +0.09(+0.69%) |
Dec 30, 2019 | 13.11 | 13.31 | 12.82 | 13.17 | 3,891,399 | +0.11(+0.83%) |
Dec 27, 2019 | 13.25 | 13.31 | 12.94 | 13.06 | 2,966,540 | -0.13(-0.96%) |
Dec 26, 2019 | 13.00 | 13.19 | 12.93 | 13.18 | 2,691,229 | +0.24(+1.88%) |
Dec 24, 2019 | 12.88 | 13.14 | 12.88 | 12.94 | 2,651,179 | +0.13(+0.99%) |
Dec 23, 2019 | 13.18 | 13.18 | 12.77 | 12.81 | 5,175,716 | -0.36(-2.74%) |
Dec 20, 2019 | 13.35 | 13.44 | 13.14 | 13.18 | 6,005,933 | -0.17(-1.28%) |
Dec 19, 2019 | 13.35 | 13.42 | 13.20 | 13.35 | 3,487,567 | +0.02(+0.14%) |
Dec 18, 2019 | 13.30 | 13.50 | 13.27 | 13.33 | 4,382,516 | +0.13(+0.96%) |
Dec 17, 2019 | 13.20 | 13.26 | 12.89 | 13.20 | 4,296,026 | +0.01(+0.07%) |
Dec 16, 2019 | 13.24 | 13.41 | 13.10 | 13.19 | 4,900,897 | +0.15(+1.18%) |
Dec 13, 2019 | 13.41 | 13.41 | 12.84 | 13.04 | 11,078,537 | -0.34(-2.56%) |
Dec 12, 2019 | 12.63 | 13.49 | 12.54 | 13.38 | 11,415,640 | +0.64(+5.02%) |
Dec 11, 2019 | 12.44 | 13.03 | 12.43 | 12.74 | 18,558,774 | -0.89(-6.55%) |
Dec 10, 2019 | 13.75 | 13.86 | 13.59 | 13.64 | 9,681,897 | -0.20(-1.43%) |
Dec 09, 2019 | 13.66 | 14.01 | 13.59 | 13.83 | 3,983,092 | +0.13(+0.92%) |
Dec 06, 2019 | 13.81 | 13.93 | 13.66 | 13.71 | 4,168,991 | +0.10(+0.73%) |
Dec 05, 2019 | 13.68 | 13.85 | 13.55 | 13.61 | 5,690,202 | +0.02(+0.13%) |
Dec 04, 2019 | 13.53 | 13.71 | 13.40 | 13.59 | 4,455,907 | +0.16(+1.21%) |
Dec 03, 2019 | 13.34 | 13.43 | 13.21 | 13.43 | 6,203,791 | -0.11(-0.80%) |