Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.06 | 12.28 | 11.87 | 12.28 | 11,811,577 | -0.34(-2.72%) |
Feb 27, 2020 | 12.66 | 12.90 | 12.62 | 12.62 | 6,680,216 | -0.45(-3.44%) |
Feb 26, 2020 | 13.08 | 13.28 | 13.06 | 13.07 | 3,855,952 | -0.13(-1.01%) |
Feb 25, 2020 | 13.54 | 13.56 | 13.15 | 13.21 | 3,586,582 | -0.34(-2.49%) |
Feb 24, 2020 | 13.55 | 13.66 | 13.44 | 13.54 | 4,200,523 | -0.53(-3.79%) |
Feb 21, 2020 | 14.05 | 14.09 | 13.99 | 14.08 | 2,743,660 | +0.04(+0.30%) |
Feb 20, 2020 | 14.06 | 14.10 | 13.97 | 14.03 | 3,868,556 | -0.03(-0.20%) |
Feb 19, 2020 | 14.16 | 14.21 | 14.06 | 14.06 | 4,734,291 | -0.11(-0.79%) |
Feb 18, 2020 | 13.69 | 14.19 | 13.67 | 14.17 | 11,915,867 | +0.52(+3.80%) |
Feb 14, 2020 | 13.74 | 13.74 | 13.64 | 13.66 | 2,197,294 | -0.15(-1.07%) |
Feb 13, 2020 | 13.77 | 13.94 | 13.76 | 13.80 | 2,939,152 | -0.04(-0.30%) |
Feb 12, 2020 | 13.82 | 13.87 | 13.77 | 13.85 | 3,290,039 | +0.25(+1.81%) |
Feb 11, 2020 | 13.61 | 13.70 | 13.59 | 13.60 | 3,007,897 | +0.04(+0.26%) |
Feb 10, 2020 | 13.70 | 13.71 | 13.52 | 13.56 | 2,994,923 | -0.25(-1.83%) |
Feb 07, 2020 | 13.99 | 14.00 | 13.80 | 13.82 | 5,957,304 | +0.09(+0.66%) |
Feb 06, 2020 | 13.56 | 13.73 | 13.56 | 13.73 | 5,360,443 | +0.44(+3.27%) |
Feb 05, 2020 | 13.55 | 13.58 | 13.18 | 13.29 | 7,961,270 | -0.49(-3.56%) |
Feb 04, 2020 | 13.86 | 13.88 | 13.74 | 13.78 | 4,171,978 | +0.04(+0.31%) |
Feb 03, 2020 | 13.75 | 13.85 | 13.70 | 13.74 | 2,526,101 | -0.02(-0.15%) |
Jan 31, 2020 | 13.82 | 13.83 | 13.71 | 13.76 | 2,357,755 | -0.11(-0.76%) |
Jan 30, 2020 | 13.76 | 13.87 | 13.69 | 13.87 | 4,610,633 | -0.27(-1.94%) |
Jan 29, 2020 | 14.18 | 14.21 | 14.11 | 14.14 | 2,946,364 | -0.13(-0.89%) |
Jan 28, 2020 | 14.17 | 14.29 | 14.16 | 14.27 | 2,856,536 | +0.18(+1.30%) |
Jan 27, 2020 | 14.15 | 14.17 | 14.01 | 14.08 | 4,163,629 | -0.23(-1.62%) |
Jan 24, 2020 | 14.32 | 14.33 | 14.20 | 14.32 | 6,210,964 | +0.08(+0.54%) |
Jan 23, 2020 | 14.16 | 14.25 | 14.07 | 14.24 | 3,462,002 | +0.25(+1.76%) |
Jan 22, 2020 | 14.15 | 14.15 | 13.98 | 13.99 | 3,920,096 | -0.15(-1.09%) |
Jan 21, 2020 | 14.17 | 14.19 | 14.11 | 14.15 | 3,282,673 | +0.05(+0.35%) |
Jan 17, 2020 | 14.15 | 14.17 | 14.01 | 14.10 | 3,448,635 | -0.15(-1.03%) |
Jan 16, 2020 | 14.29 | 14.30 | 14.19 | 14.25 | 4,602,210 | -0.09(-0.64%) |
Jan 15, 2020 | 14.32 | 14.41 | 14.31 | 14.34 | 3,156,132 | +0.04(+0.29%) |
Jan 14, 2020 | 14.18 | 14.36 | 14.13 | 14.29 | 6,841,527 | +0.47(+3.40%) |
Jan 13, 2020 | 13.72 | 13.82 | 13.69 | 13.82 | 3,311,770 | +0.01(+0.05%) |
Jan 10, 2020 | 13.96 | 14.00 | 13.82 | 13.82 | 3,506,778 | -0.13(-0.96%) |
Jan 09, 2020 | 13.80 | 13.95 | 13.77 | 13.95 | 5,415,391 | +0.41(+3.01%) |
Jan 08, 2020 | 13.48 | 13.59 | 13.47 | 13.54 | 2,204,412 | +0.06(+0.47%) |
Jan 07, 2020 | 13.59 | 13.59 | 13.42 | 13.48 | 3,624,528 | -0.09(-0.67%) |
Jan 06, 2020 | 13.50 | 13.61 | 13.47 | 13.57 | 2,578,520 | +0.04(+0.26%) |
Jan 03, 2020 | 13.57 | 13.61 | 13.54 | 13.54 | 2,070,748 | -0.10(-0.72%) |
Jan 02, 2020 | 13.60 | 13.66 | 13.57 | 13.63 | 2,471,966 | +0.07(+0.52%) |
Dec 31, 2019 | 13.53 | 13.58 | 13.49 | 13.56 | 3,154,646 | -0.01(-0.05%) |
Dec 30, 2019 | 13.70 | 13.75 | 13.56 | 13.57 | 3,240,332 | -0.20(-1.43%) |
Dec 27, 2019 | 13.75 | 13.84 | 13.73 | 13.77 | 3,401,751 | +0.15(+1.08%) |
Dec 26, 2019 | 13.54 | 13.64 | 13.54 | 13.62 | 2,587,606 | +0.04(+0.31%) |
Dec 24, 2019 | 13.56 | 13.63 | 13.55 | 13.58 | 1,510,131 | -0.01(-0.05%) |
Dec 23, 2019 | 13.61 | 13.63 | 13.54 | 13.59 | 3,685,686 | -0.13(-0.92%) |
Dec 20, 2019 | 13.84 | 13.85 | 13.69 | 13.71 | 5,254,324 | -0.01(-0.05%) |
Dec 19, 2019 | 13.68 | 13.78 | 13.68 | 13.72 | 4,248,851 | -0.04(-0.31%) |
Dec 18, 2019 | 13.73 | 13.82 | 13.72 | 13.76 | 3,831,519 | +0.06(+0.46%) |
Dec 17, 2019 | 13.62 | 13.75 | 13.57 | 13.70 | 5,378,322 | -0.12(-0.86%) |
Dec 16, 2019 | 14.01 | 14.01 | 13.82 | 13.82 | 5,949,596 | +0.11(+0.82%) |
Dec 13, 2019 | 13.65 | 13.76 | 13.60 | 13.70 | 6,754,908 | +0.41(+3.11%) |
Dec 12, 2019 | 13.35 | 13.42 | 13.20 | 13.29 | 5,130,432 | +0.03(+0.21%) |
Dec 11, 2019 | 13.25 | 13.29 | 13.21 | 13.26 | 4,011,346 | +0.08(+0.59%) |
Dec 10, 2019 | 13.14 | 13.23 | 13.14 | 13.19 | 6,042,944 | -0.06(-0.42%) |
Dec 09, 2019 | 13.20 | 13.29 | 13.19 | 13.24 | 4,280,366 | -0.04(-0.32%) |
Dec 06, 2019 | 13.27 | 13.30 | 13.20 | 13.28 | 3,191,270 | -0.01(-0.11%) |
Dec 05, 2019 | 13.30 | 13.35 | 13.26 | 13.30 | 4,994,415 | -0.09(-0.68%) |
Dec 04, 2019 | 13.34 | 13.44 | 13.29 | 13.39 | 4,067,747 | +0.06(+0.42%) |
Dec 03, 2019 | 13.19 | 13.35 | 13.16 | 13.33 | 5,325,857 | -0.13(-0.94%) |