Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.01 | 13.01 | 12.39 | 12.81 | 5,737,669 | -0.46(-3.50%) |
Feb 27, 2020 | 13.62 | 13.67 | 13.08 | 13.28 | 3,998,375 | -0.51(-3.68%) |
Feb 26, 2020 | 13.83 | 14.03 | 13.76 | 13.79 | 2,428,077 | -0.06(-0.45%) |
Feb 25, 2020 | 14.24 | 14.25 | 13.69 | 13.85 | 2,356,823 | -0.37(-2.61%) |
Feb 24, 2020 | 14.27 | 14.33 | 14.17 | 14.22 | 1,348,469 | -0.23(-1.59%) |
Feb 21, 2020 | 14.53 | 14.55 | 14.36 | 14.45 | 1,099,974 | -0.09(-0.60%) |
Feb 20, 2020 | 14.52 | 14.57 | 14.48 | 14.53 | 902,552 | +0.01(+0.09%) |
Feb 19, 2020 | 14.55 | 14.59 | 14.51 | 14.52 | 695,788 | -0.01(-0.04%) |
Feb 18, 2020 | 14.56 | 14.60 | 14.50 | 14.53 | 790,472 | -0.03(-0.21%) |
Feb 14, 2020 | 14.48 | 14.58 | 14.47 | 14.56 | 759,433 | +0.06(+0.38%) |
Feb 13, 2020 | 14.49 | 14.65 | 14.49 | 14.50 | 1,010,921 | +0.01(+0.04%) |
Feb 12, 2020 | 14.45 | 14.61 | 14.38 | 14.50 | 1,466,563 | +0.09(+0.60%) |
Feb 11, 2020 | 14.53 | 14.55 | 14.34 | 14.41 | 1,230,767 | -0.12(-0.81%) |
Feb 10, 2020 | 14.61 | 14.66 | 14.45 | 14.53 | 1,335,169 | -0.06(-0.42%) |
Feb 07, 2020 | 14.63 | 14.73 | 14.56 | 14.59 | 1,363,942 | +0.04(+0.26%) |
Feb 06, 2020 | 14.60 | 14.68 | 14.55 | 14.55 | 1,112,982 | -0.03(-0.21%) |
Feb 05, 2020 | 14.47 | 14.60 | 14.47 | 14.58 | 766,394 | +0.15(+1.03%) |
Feb 04, 2020 | 14.48 | 14.52 | 14.39 | 14.44 | 818,709 | +0.01(+0.09%) |
Feb 03, 2020 | 14.40 | 14.52 | 14.39 | 14.42 | 1,616,414 | +0.03(+0.21%) |
Jan 31, 2020 | 14.50 | 14.58 | 14.36 | 14.39 | 1,529,366 | -0.12(-0.85%) |
Jan 30, 2020 | 14.55 | 14.55 | 14.47 | 14.52 | 836,865 | +0.00(+0.00%) |
Jan 29, 2020 | 14.52 | 14.53 | 14.44 | 14.52 | 1,002,687 | +0.03(+0.21%) |
Jan 28, 2020 | 14.39 | 14.50 | 14.38 | 14.48 | 1,587,089 | +0.11(+0.78%) |
Jan 27, 2020 | 14.24 | 14.40 | 14.19 | 14.37 | 1,162,806 | +0.02(+0.13%) |
Jan 24, 2020 | 14.43 | 14.45 | 14.29 | 14.35 | 1,128,406 | -0.04(-0.30%) |
Jan 23, 2020 | 14.39 | 14.41 | 14.32 | 14.40 | 1,510,827 | +0.03(+0.22%) |
Jan 22, 2020 | 14.37 | 14.42 | 14.33 | 14.37 | 1,722,066 | +0.02(+0.17%) |
Jan 21, 2020 | 14.36 | 14.38 | 14.24 | 14.34 | 2,042,088 | +0.00(+0.00%) |
Jan 17, 2020 | 14.29 | 14.34 | 14.26 | 14.34 | 1,097,551 | +0.05(+0.35%) |
Jan 16, 2020 | 14.27 | 14.31 | 14.22 | 14.29 | 793,996 | +0.09(+0.61%) |
Jan 15, 2020 | 14.23 | 14.27 | 14.16 | 14.21 | 970,814 | -0.02(-0.13%) |
Jan 14, 2020 | 14.10 | 14.22 | 14.06 | 14.22 | 1,202,235 | +0.11(+0.79%) |
Jan 13, 2020 | 14.08 | 14.11 | 14.03 | 14.11 | 894,143 | +0.05(+0.35%) |
Jan 10, 2020 | 14.02 | 14.07 | 13.98 | 14.06 | 893,355 | +0.05(+0.35%) |
Jan 09, 2020 | 13.93 | 14.06 | 13.91 | 14.01 | 1,520,828 | +0.12(+0.89%) |
Jan 08, 2020 | 13.85 | 13.91 | 13.82 | 13.89 | 1,818,936 | +0.04(+0.27%) |
Jan 07, 2020 | 13.92 | 13.92 | 13.79 | 13.85 | 1,802,470 | -0.04(-0.27%) |
Jan 06, 2020 | 13.82 | 13.90 | 13.80 | 13.89 | 1,540,019 | +0.02(+0.13%) |
Jan 03, 2020 | 13.71 | 13.88 | 13.71 | 13.87 | 1,584,454 | +0.12(+0.85%) |
Jan 02, 2020 | 13.82 | 13.84 | 13.63 | 13.75 | 1,796,754 | -0.04(-0.31%) |
Dec 31, 2019 | 13.74 | 13.84 | 13.72 | 13.80 | 1,815,951 | +0.01(+0.09%) |
Dec 30, 2019 | 14.14 | 14.16 | 13.74 | 13.79 | 2,836,142 | -0.30(-2.15%) |
Dec 27, 2019 | 14.04 | 14.12 | 14.02 | 14.09 | 4,771,881 | +0.05(+0.35%) |
Dec 26, 2019 | 13.91 | 14.05 | 13.89 | 14.04 | 1,597,910 | +0.13(+0.96%) |
Dec 24, 2019 | 13.80 | 13.92 | 13.77 | 13.91 | 1,101,584 | +0.16(+1.19%) |
Dec 23, 2019 | 13.74 | 13.79 | 13.69 | 13.74 | 2,509,563 | +0.05(+0.35%) |
Dec 20, 2019 | 13.74 | 13.77 | 13.66 | 13.69 | 5,595,308 | +0.02(+0.13%) |
Dec 19, 2019 | 13.59 | 13.73 | 13.59 | 13.68 | 1,868,702 | +0.08(+0.63%) |
Dec 18, 2019 | 13.76 | 13.76 | 13.51 | 13.59 | 2,138,853 | -0.11(-0.80%) |
Dec 17, 2019 | 13.57 | 13.72 | 13.54 | 13.70 | 2,075,001 | +0.18(+1.35%) |
Dec 16, 2019 | 13.52 | 13.59 | 13.52 | 13.52 | 2,135,458 | +0.02(+0.13%) |
Dec 13, 2019 | 13.43 | 13.52 | 13.42 | 13.50 | 2,202,838 | +0.08(+0.59%) |
Dec 12, 2019 | 13.48 | 13.60 | 13.42 | 13.42 | 2,520,746 | -0.05(-0.36%) |
Dec 11, 2019 | 13.45 | 13.60 | 13.43 | 13.47 | 18,795,744 | -0.33(-2.37%) |
Dec 10, 2019 | 13.85 | 13.88 | 13.76 | 13.80 | 1,275,865 | -0.04(-0.31%) |
Dec 09, 2019 | 13.82 | 13.90 | 13.81 | 13.84 | 1,814,553 | -0.03(-0.22%) |
Dec 06, 2019 | 13.83 | 13.93 | 13.79 | 13.87 | 1,137,528 | +0.08(+0.57%) |
Dec 05, 2019 | 13.82 | 13.85 | 13.65 | 13.79 | 1,323,270 | -0.02(-0.13%) |
Dec 04, 2019 | 13.79 | 13.83 | 13.77 | 13.81 | 820,870 | +0.03(+0.22%) |
Dec 03, 2019 | 13.80 | 13.81 | 13.69 | 13.78 | 1,002,045 | -0.04(-0.26%) |