Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.00 | 12.39 | 11.84 | 12.28 | 1,009,000 | -0.18(-1.44%) |
Feb 27, 2020 | 12.90 | 12.95 | 12.29 | 12.46 | 1,330,915 | -0.63(-4.81%) |
Feb 26, 2020 | 13.13 | 13.36 | 13.00 | 13.09 | 691,782 | +0.00(+0.04%) |
Feb 25, 2020 | 13.53 | 13.54 | 12.90 | 13.09 | 1,189,878 | -0.31(-2.31%) |
Feb 24, 2020 | 13.54 | 13.67 | 13.12 | 13.39 | 1,030,314 | -0.52(-3.70%) |
Feb 21, 2020 | 13.30 | 13.97 | 13.30 | 13.91 | 1,919,500 | +0.63(+4.74%) |
Feb 20, 2020 | 13.00 | 13.65 | 12.68 | 13.28 | 1,670,373 | -0.34(-2.50%) |
Feb 19, 2020 | 13.48 | 13.78 | 13.42 | 13.62 | 1,397,825 | +0.16(+1.19%) |
Feb 18, 2020 | 13.20 | 13.47 | 13.02 | 13.46 | 913,337 | +0.20(+1.51%) |
Feb 14, 2020 | 13.69 | 13.69 | 13.22 | 13.26 | 769,600 | -0.46(-3.35%) |
Feb 13, 2020 | 13.50 | 13.88 | 13.40 | 13.72 | 720,622 | +0.16(+1.18%) |
Feb 12, 2020 | 13.34 | 13.65 | 13.29 | 13.56 | 929,207 | +0.28(+2.11%) |
Feb 11, 2020 | 12.99 | 13.33 | 12.92 | 13.28 | 757,373 | +0.36(+2.79%) |
Feb 10, 2020 | 12.91 | 13.01 | 12.83 | 12.92 | 456,443 | -0.01(-0.08%) |
Feb 07, 2020 | 13.07 | 13.12 | 12.89 | 12.93 | 421,000 | -0.16(-1.22%) |
Feb 06, 2020 | 13.23 | 13.23 | 13.04 | 13.09 | 374,044 | -0.10(-0.76%) |
Feb 05, 2020 | 13.23 | 13.31 | 13.13 | 13.19 | 440,366 | +0.05(+0.38%) |
Feb 04, 2020 | 12.71 | 13.22 | 12.71 | 13.14 | 716,482 | +0.56(+4.45%) |
Feb 03, 2020 | 12.53 | 12.86 | 12.50 | 12.58 | 774,164 | +0.08(+0.64%) |
Jan 31, 2020 | 12.59 | 12.70 | 12.27 | 12.50 | 828,300 | -0.13(-1.03%) |
Jan 30, 2020 | 12.81 | 12.87 | 12.47 | 12.63 | 980,948 | -0.27(-2.09%) |
Jan 29, 2020 | 13.00 | 13.19 | 12.88 | 12.90 | 868,751 | -0.12(-0.92%) |
Jan 28, 2020 | 12.98 | 13.08 | 12.88 | 13.02 | 835,125 | +0.16(+1.24%) |
Jan 27, 2020 | 12.76 | 13.12 | 12.67 | 12.86 | 1,132,622 | -0.09(-0.69%) |
Jan 24, 2020 | 13.25 | 13.30 | 12.78 | 12.95 | 704,000 | -0.30(-2.26%) |
Jan 23, 2020 | 13.32 | 13.39 | 13.12 | 13.25 | 747,996 | -0.06(-0.45%) |
Jan 22, 2020 | 13.55 | 13.55 | 13.25 | 13.31 | 664,151 | -0.16(-1.19%) |
Jan 21, 2020 | 13.43 | 13.79 | 13.31 | 13.47 | 994,061 | +0.05(+0.37%) |
Jan 17, 2020 | 13.63 | 13.65 | 13.39 | 13.42 | 847,800 | -0.11(-0.81%) |
Jan 16, 2020 | 13.57 | 13.68 | 13.47 | 13.53 | 528,019 | +0.04(+0.30%) |
Jan 15, 2020 | 13.50 | 13.71 | 13.36 | 13.49 | 821,948 | -0.05(-0.37%) |
Jan 14, 2020 | 13.88 | 13.99 | 13.42 | 13.54 | 1,240,785 | -0.30(-2.17%) |
Jan 13, 2020 | 13.03 | 13.89 | 12.99 | 13.84 | 3,402,669 | +0.82(+6.30%) |
Jan 10, 2020 | 13.05 | 13.17 | 12.90 | 13.02 | 1,487,900 | +0.12(+0.93%) |
Jan 09, 2020 | 12.98 | 13.11 | 12.85 | 12.90 | 673,490 | +0.04(+0.27%) |
Jan 08, 2020 | 12.52 | 12.91 | 12.47 | 12.87 | 906,083 | +0.33(+2.59%) |
Jan 07, 2020 | 12.50 | 12.68 | 12.45 | 12.54 | 499,320 | +0.04(+0.32%) |
Jan 06, 2020 | 12.34 | 12.54 | 12.14 | 12.50 | 912,529 | +0.03(+0.24%) |
Jan 03, 2020 | 12.53 | 12.71 | 12.40 | 12.47 | 703,500 | -0.22(-1.73%) |
Jan 02, 2020 | 13.05 | 13.13 | 12.52 | 12.69 | 1,337,854 | -0.29(-2.23%) |
Dec 31, 2019 | 12.99 | 13.10 | 12.85 | 12.98 | 1,861,200 | +0.07(+0.54%) |
Dec 30, 2019 | 12.96 | 13.11 | 12.81 | 12.91 | 1,088,106 | +0.02(+0.16%) |
Dec 27, 2019 | 12.87 | 13.04 | 12.87 | 12.89 | 903,400 | +0.06(+0.47%) |
Dec 26, 2019 | 12.59 | 12.94 | 12.58 | 12.83 | 1,050,403 | +0.17(+1.34%) |
Dec 24, 2019 | 12.49 | 12.71 | 12.42 | 12.66 | 453,800 | +0.21(+1.69%) |
Dec 23, 2019 | 12.15 | 12.49 | 12.03 | 12.45 | 800,665 | +0.35(+2.89%) |
Dec 20, 2019 | 11.93 | 12.14 | 11.85 | 12.10 | 1,395,700 | +0.22(+1.85%) |
Dec 19, 2019 | 11.97 | 12.05 | 11.81 | 11.88 | 903,596 | -0.09(-0.75%) |
Dec 18, 2019 | 11.91 | 12.07 | 11.85 | 11.97 | 2,420,431 | +0.07(+0.59%) |
Dec 17, 2019 | 11.77 | 11.98 | 11.77 | 11.90 | 1,537,762 | +0.14(+1.19%) |
Dec 16, 2019 | 12.19 | 12.29 | 11.73 | 11.76 | 1,875,373 | -0.37(-3.05%) |
Dec 13, 2019 | 12.32 | 12.54 | 12.11 | 12.13 | 1,603,200 | -0.35(-2.80%) |
Dec 12, 2019 | 12.50 | 12.71 | 12.38 | 12.48 | 1,480,962 | -0.02(-0.16%) |
Dec 11, 2019 | 12.80 | 12.90 | 12.49 | 12.50 | 1,135,700 | -0.43(-3.33%) |
Dec 10, 2019 | 12.68 | 12.77 | 12.57 | 12.93 | 1,195,727 | +0.21(+1.65%) |
Dec 09, 2019 | 12.78 | 12.88 | 12.59 | 12.72 | 1,485,881 | -0.09(-0.70%) |
Dec 06, 2019 | 12.61 | 12.87 | 12.52 | 12.81 | 1,439,700 | +0.22(+1.75%) |
Dec 05, 2019 | 12.60 | 12.66 | 12.51 | 12.59 | 629,934 | -0.01(-0.08%) |
Dec 04, 2019 | 12.53 | 12.66 | 12.44 | 12.60 | 690,735 | +0.17(+1.37%) |
Dec 03, 2019 | 12.24 | 12.49 | 12.12 | 12.43 | 1,039,218 | +0.04(+0.32%) |