Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.33 | 11.63 | 11.23 | 11.63 | 346,900 | -0.17(-1.44%) |
Feb 27, 2020 | 12.00 | 12.10 | 11.75 | 11.80 | 263,929 | -0.49(-3.99%) |
Feb 26, 2020 | 12.46 | 12.58 | 12.28 | 12.29 | 172,601 | -0.09(-0.73%) |
Feb 25, 2020 | 12.70 | 12.78 | 12.36 | 12.38 | 184,369 | -0.10(-0.80%) |
Feb 24, 2020 | 12.52 | 12.66 | 12.35 | 12.48 | 182,892 | -1.25(-9.10%) |
Feb 21, 2020 | 13.80 | 13.81 | 13.66 | 13.73 | 125,200 | +0.04(+0.29%) |
Feb 20, 2020 | 13.63 | 13.80 | 13.63 | 13.69 | 127,043 | +0.21(+1.54%) |
Feb 19, 2020 | 13.53 | 13.60 | 13.44 | 13.48 | 82,269 | +0.09(+0.65%) |
Feb 18, 2020 | 13.45 | 13.48 | 13.30 | 13.39 | 182,960 | -0.21(-1.54%) |
Feb 14, 2020 | 13.90 | 13.92 | 13.56 | 13.61 | 261,100 | -0.26(-1.91%) |
Feb 13, 2020 | 13.95 | 13.98 | 13.87 | 13.87 | 146,686 | -0.12(-0.89%) |
Feb 12, 2020 | 13.93 | 14.10 | 13.86 | 13.99 | 489,048 | +0.67(+5.07%) |
Feb 11, 2020 | 13.24 | 13.46 | 13.24 | 13.32 | 215,028 | +0.21(+1.60%) |
Feb 10, 2020 | 13.13 | 13.25 | 13.06 | 13.11 | 108,206 | +0.02(+0.15%) |
Feb 07, 2020 | 13.20 | 13.32 | 13.09 | 13.09 | 177,200 | -0.52(-3.79%) |
Feb 06, 2020 | 13.69 | 13.70 | 13.58 | 13.61 | 123,439 | -0.04(-0.33%) |
Feb 05, 2020 | 13.81 | 13.81 | 13.53 | 13.65 | 107,905 | +0.06(+0.44%) |
Feb 04, 2020 | 13.66 | 13.66 | 13.45 | 13.59 | 89,180 | +0.51(+3.90%) |
Feb 03, 2020 | 13.07 | 13.17 | 13.05 | 13.08 | 131,280 | -0.06(-0.46%) |
Jan 31, 2020 | 13.30 | 13.33 | 13.09 | 13.14 | 177,300 | -0.41(-3.03%) |
Jan 30, 2020 | 13.30 | 13.57 | 13.27 | 13.55 | 93,870 | +0.08(+0.56%) |
Jan 29, 2020 | 13.49 | 13.69 | 13.46 | 13.47 | 106,051 | -0.01(-0.04%) |
Jan 28, 2020 | 13.41 | 13.54 | 13.40 | 13.48 | 81,859 | +0.06(+0.45%) |
Jan 27, 2020 | 13.39 | 13.54 | 13.36 | 13.42 | 146,864 | -0.57(-4.07%) |
Jan 24, 2020 | 14.14 | 14.24 | 13.96 | 13.99 | 74,200 | -0.14(-0.99%) |
Jan 23, 2020 | 14.26 | 14.26 | 13.97 | 14.13 | 177,321 | -0.34(-2.35%) |
Jan 22, 2020 | 14.49 | 14.67 | 14.45 | 14.47 | 149,606 | +0.06(+0.42%) |
Jan 21, 2020 | 14.63 | 14.63 | 14.41 | 14.41 | 102,655 | -0.29(-1.96%) |
Jan 17, 2020 | 14.69 | 14.81 | 14.68 | 14.70 | 72,300 | +0.38(+2.69%) |
Jan 16, 2020 | 14.30 | 14.40 | 14.29 | 14.31 | 62,106 | +0.17(+1.22%) |
Jan 15, 2020 | 14.08 | 14.21 | 14.08 | 14.14 | 70,144 | -0.12(-0.84%) |
Jan 14, 2020 | 14.17 | 14.28 | 14.15 | 14.26 | 58,138 | -0.01(-0.07%) |
Jan 13, 2020 | 14.13 | 14.31 | 14.09 | 14.27 | 95,870 | +0.09(+0.63%) |
Jan 10, 2020 | 14.33 | 14.33 | 14.12 | 14.18 | 155,300 | +0.06(+0.42%) |
Jan 09, 2020 | 14.13 | 14.16 | 14.07 | 14.12 | 116,929 | -0.11(-0.79%) |
Jan 08, 2020 | 14.20 | 14.33 | 14.14 | 14.23 | 180,338 | -0.03(-0.23%) |
Jan 07, 2020 | 14.11 | 14.30 | 14.11 | 14.27 | 102,354 | +0.04(+0.25%) |
Jan 06, 2020 | 14.30 | 14.30 | 14.19 | 14.23 | 132,815 | -0.15(-1.04%) |
Jan 03, 2020 | 14.36 | 14.47 | 14.29 | 14.38 | 122,200 | -0.23(-1.58%) |
Jan 02, 2020 | 14.57 | 14.72 | 14.55 | 14.61 | 140,009 | +0.16(+1.12%) |
Dec 31, 2019 | 14.23 | 14.48 | 14.23 | 14.45 | 45,700 | +0.11(+0.77%) |
Dec 30, 2019 | 14.49 | 14.49 | 14.31 | 14.34 | 70,059 | +0.02(+0.14%) |
Dec 27, 2019 | 14.44 | 14.44 | 14.30 | 14.32 | 103,600 | -0.02(-0.14%) |
Dec 26, 2019 | 14.29 | 14.38 | 14.27 | 14.34 | 102,813 | +0.05(+0.35%) |
Dec 24, 2019 | 14.28 | 14.35 | 14.15 | 14.29 | 32,800 | +0.22(+1.56%) |
Dec 23, 2019 | 14.02 | 14.11 | 13.93 | 14.07 | 152,673 | +0.01(+0.07%) |
Dec 20, 2019 | 14.27 | 14.31 | 14.06 | 14.06 | 119,800 | -0.26(-1.82%) |
Dec 19, 2019 | 14.26 | 14.36 | 14.26 | 14.32 | 64,914 | -0.01(-0.07%) |
Dec 18, 2019 | 14.25 | 14.40 | 14.25 | 14.33 | 63,646 | -0.19(-1.33%) |
Dec 17, 2019 | 14.63 | 14.63 | 14.48 | 14.52 | 94,439 | -0.17(-1.14%) |
Dec 16, 2019 | 14.73 | 14.79 | 14.63 | 14.69 | 158,941 | +0.38(+2.66%) |
Dec 13, 2019 | 14.56 | 14.70 | 14.25 | 14.31 | 185,100 | -0.00(-0.02%) |
Dec 12, 2019 | 14.05 | 14.39 | 14.00 | 14.31 | 191,981 | +0.40(+2.90%) |
Dec 11, 2019 | 13.83 | 13.97 | 13.76 | 13.91 | 157,370 | +0.10(+0.72%) |
Dec 10, 2019 | 13.82 | 13.86 | 13.77 | 13.81 | 194,200 | +0.02(+0.15%) |
Dec 09, 2019 | 13.83 | 13.98 | 13.77 | 13.79 | 187,544 | +0.04(+0.29%) |
Dec 06, 2019 | 13.82 | 13.85 | 13.71 | 13.75 | 116,900 | +0.21(+1.55%) |
Dec 05, 2019 | 13.41 | 13.54 | 13.35 | 13.54 | 101,684 | -0.09(-0.66%) |
Dec 04, 2019 | 13.43 | 13.64 | 13.43 | 13.63 | 103,906 | +0.33(+2.48%) |
Dec 03, 2019 | 13.12 | 13.35 | 13.12 | 13.30 | 147,784 | -0.11(-0.82%) |