Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.16 | 12.62 | 12.03 | 12.53 | 321,900 | +0.12(+0.97%) |
Feb 27, 2020 | 12.57 | 12.79 | 12.34 | 12.41 | 182,446 | -0.41(-3.20%) |
Feb 26, 2020 | 12.98 | 13.08 | 12.75 | 12.82 | 144,320 | -0.12(-0.93%) |
Feb 25, 2020 | 13.53 | 13.53 | 12.82 | 12.94 | 235,568 | -0.61(-4.50%) |
Feb 24, 2020 | 13.46 | 13.70 | 13.25 | 13.55 | 158,589 | -0.21(-1.53%) |
Feb 21, 2020 | 13.85 | 13.88 | 13.60 | 13.76 | 55,500 | -0.17(-1.22%) |
Feb 20, 2020 | 13.83 | 13.95 | 13.73 | 13.93 | 77,104 | +0.08(+0.58%) |
Feb 19, 2020 | 14.25 | 14.29 | 13.84 | 13.85 | 105,453 | -0.50(-3.48%) |
Feb 18, 2020 | 14.34 | 14.45 | 14.29 | 14.35 | 77,563 | -0.01(-0.07%) |
Feb 14, 2020 | 14.53 | 14.59 | 14.27 | 14.36 | 87,200 | -0.18(-1.24%) |
Feb 13, 2020 | 14.64 | 14.70 | 14.51 | 14.54 | 97,833 | -0.11(-0.75%) |
Feb 12, 2020 | 14.77 | 14.89 | 14.59 | 14.65 | 140,631 | -0.01(-0.07%) |
Feb 11, 2020 | 14.70 | 14.89 | 14.63 | 14.66 | 128,052 | -0.03(-0.20%) |
Feb 10, 2020 | 14.90 | 14.96 | 14.65 | 14.69 | 111,737 | -0.22(-1.48%) |
Feb 07, 2020 | 15.20 | 15.41 | 14.84 | 14.91 | 147,300 | -0.34(-2.23%) |
Feb 06, 2020 | 15.61 | 15.71 | 15.19 | 15.25 | 145,063 | -0.31(-1.99%) |
Feb 05, 2020 | 15.39 | 15.68 | 15.34 | 15.56 | 154,497 | +0.27(+1.77%) |
Feb 04, 2020 | 15.42 | 15.50 | 15.27 | 15.29 | 147,979 | +0.02(+0.13%) |
Feb 03, 2020 | 15.22 | 15.46 | 15.15 | 15.27 | 201,590 | +0.04(+0.30%) |
Jan 31, 2020 | 15.56 | 15.66 | 15.17 | 15.22 | 205,300 | -0.43(-2.72%) |
Jan 30, 2020 | 15.62 | 15.68 | 15.48 | 15.65 | 90,550 | -0.06(-0.38%) |
Jan 29, 2020 | 15.68 | 15.76 | 15.63 | 15.71 | 136,133 | +0.01(+0.06%) |
Jan 28, 2020 | 15.77 | 15.85 | 15.63 | 15.70 | 125,673 | +0.04(+0.26%) |
Jan 27, 2020 | 15.70 | 15.79 | 15.10 | 15.66 | 152,324 | -0.25(-1.57%) |
Jan 24, 2020 | 16.18 | 16.21 | 15.87 | 15.91 | 105,800 | -0.22(-1.36%) |
Jan 23, 2020 | 16.00 | 16.22 | 15.92 | 16.13 | 204,012 | +0.07(+0.44%) |
Jan 22, 2020 | 16.01 | 16.18 | 15.98 | 16.06 | 167,550 | +0.16(+1.04%) |
Jan 21, 2020 | 16.21 | 16.21 | 15.89 | 15.89 | 188,994 | -0.39(-2.36%) |
Jan 17, 2020 | 16.41 | 16.44 | 16.25 | 16.28 | 105,800 | -0.07(-0.46%) |
Jan 16, 2020 | 16.13 | 16.54 | 16.12 | 16.36 | 183,989 | +0.09(+0.55%) |
Jan 15, 2020 | 16.22 | 16.30 | 16.20 | 16.27 | 94,891 | +0.02(+0.09%) |
Jan 14, 2020 | 16.23 | 16.37 | 16.20 | 16.25 | 126,678 | -0.05(-0.31%) |
Jan 13, 2020 | 16.21 | 16.34 | 16.21 | 16.30 | 146,670 | +0.11(+0.65%) |
Jan 10, 2020 | 16.27 | 16.34 | 16.14 | 16.20 | 195,300 | -0.04(-0.25%) |
Jan 09, 2020 | 16.45 | 16.79 | 16.21 | 16.23 | 214,585 | -0.27(-1.61%) |
Jan 08, 2020 | 16.47 | 16.60 | 16.36 | 16.50 | 140,935 | +0.00(+0.00%) |
Jan 07, 2020 | 16.68 | 16.77 | 16.36 | 16.50 | 196,032 | -0.11(-0.66%) |
Jan 06, 2020 | 17.03 | 17.14 | 16.35 | 16.61 | 377,252 | -0.79(-4.54%) |
Jan 03, 2020 | 16.66 | 17.82 | 16.13 | 17.40 | 821,400 | +1.07(+6.55%) |
Jan 02, 2020 | 16.78 | 16.79 | 16.10 | 16.33 | 380,079 | +0.00(+0.00%) |
Dec 31, 2019 | 16.28 | 16.44 | 16.26 | 16.33 | 117,200 | +0.03(+0.18%) |
Dec 30, 2019 | 16.32 | 16.40 | 16.15 | 16.30 | 88,430 | +0.00(+0.00%) |
Dec 27, 2019 | 16.42 | 16.43 | 16.28 | 16.30 | 106,300 | -0.11(-0.67%) |
Dec 26, 2019 | 16.49 | 16.59 | 16.39 | 16.41 | 61,482 | -0.07(-0.42%) |
Dec 24, 2019 | 16.50 | 16.56 | 16.38 | 16.48 | 81,200 | -0.01(-0.06%) |
Dec 23, 2019 | 16.85 | 16.89 | 16.46 | 16.49 | 93,914 | -0.40(-2.37%) |
Dec 20, 2019 | 16.90 | 16.92 | 16.56 | 16.89 | 481,000 | +0.04(+0.24%) |
Dec 19, 2019 | 16.77 | 16.89 | 16.71 | 16.85 | 178,115 | +0.04(+0.24%) |
Dec 18, 2019 | 16.69 | 16.89 | 16.44 | 16.81 | 149,616 | +0.12(+0.72%) |
Dec 17, 2019 | 16.40 | 16.74 | 16.34 | 16.69 | 218,984 | +0.30(+1.83%) |
Dec 16, 2019 | 16.05 | 16.45 | 16.00 | 16.39 | 231,972 | +0.44(+2.76%) |
Dec 13, 2019 | 15.73 | 15.97 | 15.63 | 15.95 | 130,000 | +0.22(+1.40%) |
Dec 12, 2019 | 15.67 | 15.92 | 15.59 | 15.73 | 133,166 | +0.04(+0.25%) |
Dec 11, 2019 | 15.65 | 15.73 | 15.46 | 15.69 | 101,299 | +0.06(+0.38%) |
Dec 10, 2019 | 15.70 | 15.79 | 15.56 | 15.63 | 82,142 | -0.08(-0.51%) |
Dec 09, 2019 | 15.67 | 15.74 | 15.64 | 15.71 | 87,886 | +0.03(+0.16%) |
Dec 06, 2019 | 15.67 | 15.89 | 15.63 | 15.69 | 113,400 | +0.11(+0.67%) |
Dec 05, 2019 | 15.52 | 15.78 | 15.47 | 15.58 | 94,708 | +0.06(+0.39%) |
Dec 04, 2019 | 15.51 | 15.75 | 15.47 | 15.52 | 88,612 | +0.03(+0.19%) |
Dec 03, 2019 | 15.36 | 15.51 | 15.28 | 15.49 | 75,303 | +0.03(+0.19%) |