Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.73 | 12.00 | 10.74 | 11.95 | 2,092,814 | -0.23(-1.90%) |
Feb 27, 2020 | 12.59 | 12.63 | 11.84 | 12.18 | 1,629,069 | -0.65(-5.09%) |
Feb 26, 2020 | 12.87 | 13.19 | 12.72 | 12.83 | 751,457 | -0.07(-0.53%) |
Feb 25, 2020 | 13.56 | 13.57 | 12.88 | 12.90 | 1,767,309 | -0.48(-3.59%) |
Feb 24, 2020 | 13.65 | 13.69 | 13.35 | 13.38 | 1,293,038 | -0.77(-5.46%) |
Feb 21, 2020 | 14.29 | 14.36 | 14.06 | 14.16 | 739,859 | -0.18(-1.26%) |
Feb 20, 2020 | 14.20 | 14.71 | 14.05 | 14.34 | 1,139,289 | +0.14(+0.97%) |
Feb 19, 2020 | 14.07 | 14.20 | 14.03 | 14.20 | 590,867 | +0.13(+0.92%) |
Feb 18, 2020 | 14.11 | 14.21 | 13.88 | 14.07 | 600,717 | -0.04(-0.30%) |
Feb 14, 2020 | 14.20 | 14.32 | 13.88 | 14.11 | 1,478,438 | +0.51(+3.72%) |
Feb 13, 2020 | 13.50 | 13.72 | 13.46 | 13.61 | 712,746 | +0.09(+0.64%) |
Feb 12, 2020 | 13.83 | 13.90 | 13.51 | 13.52 | 1,118,804 | -0.26(-1.87%) |
Feb 11, 2020 | 13.64 | 13.98 | 13.53 | 13.78 | 962,974 | +0.18(+1.33%) |
Feb 10, 2020 | 13.81 | 13.83 | 13.60 | 13.60 | 1,282,571 | -0.22(-1.62%) |
Feb 07, 2020 | 13.83 | 13.98 | 13.67 | 13.82 | 1,699,371 | -0.29(-2.07%) |
Feb 06, 2020 | 14.38 | 14.50 | 14.11 | 14.11 | 751,909 | -0.25(-1.73%) |
Feb 05, 2020 | 14.69 | 14.70 | 14.35 | 14.36 | 720,316 | -0.21(-1.41%) |
Feb 04, 2020 | 14.42 | 14.72 | 14.40 | 14.57 | 753,584 | +0.26(+1.80%) |
Feb 03, 2020 | 14.32 | 14.44 | 14.17 | 14.31 | 674,819 | +0.10(+0.73%) |
Jan 31, 2020 | 14.50 | 14.52 | 14.11 | 14.21 | 940,887 | -0.32(-2.19%) |
Jan 30, 2020 | 14.57 | 14.71 | 14.41 | 14.53 | 1,040,381 | -0.18(-1.23%) |
Jan 29, 2020 | 14.96 | 15.02 | 14.67 | 14.71 | 710,084 | -0.15(-0.98%) |
Jan 28, 2020 | 14.70 | 14.87 | 14.56 | 14.85 | 1,350,875 | +0.38(+2.61%) |
Jan 27, 2020 | 14.59 | 14.72 | 14.26 | 14.48 | 1,218,707 | -0.50(-3.33%) |
Jan 24, 2020 | 15.75 | 15.88 | 14.86 | 14.97 | 1,813,679 | -0.73(-4.65%) |
Jan 23, 2020 | 15.71 | 15.89 | 15.39 | 15.70 | 1,093,873 | +0.01(+0.05%) |
Jan 22, 2020 | 15.86 | 15.94 | 15.57 | 15.70 | 792,943 | -0.02(-0.11%) |
Jan 21, 2020 | 16.16 | 16.37 | 15.64 | 15.71 | 1,882,209 | -0.40(-2.45%) |
Jan 17, 2020 | 16.09 | 16.38 | 15.86 | 16.11 | 1,112,349 | +0.05(+0.32%) |
Jan 16, 2020 | 16.37 | 16.61 | 15.92 | 16.06 | 2,281,723 | -0.05(-0.32%) |
Jan 15, 2020 | 15.53 | 16.36 | 15.33 | 16.11 | 3,843,448 | +0.82(+5.40%) |
Jan 14, 2020 | 14.84 | 15.34 | 14.46 | 15.28 | 2,837,551 | +0.39(+2.60%) |
Jan 13, 2020 | 14.17 | 14.94 | 13.93 | 14.90 | 2,101,989 | +0.77(+5.47%) |
Jan 10, 2020 | 14.38 | 14.39 | 14.07 | 14.12 | 1,027,724 | -0.26(-1.79%) |
Jan 09, 2020 | 14.17 | 14.42 | 14.03 | 14.38 | 1,227,168 | +0.30(+2.13%) |
Jan 08, 2020 | 13.94 | 14.36 | 13.73 | 14.08 | 1,912,170 | +0.13(+0.92%) |
Jan 07, 2020 | 14.10 | 14.30 | 13.94 | 13.95 | 810,676 | -0.18(-1.28%) |
Jan 06, 2020 | 14.30 | 14.35 | 14.10 | 14.13 | 1,467,012 | -0.24(-1.67%) |
Jan 03, 2020 | 14.42 | 14.60 | 14.24 | 14.37 | 1,306,161 | -0.15(-1.01%) |
Jan 02, 2020 | 15.00 | 15.00 | 14.37 | 14.52 | 1,653,984 | -0.19(-1.29%) |
Dec 31, 2019 | 13.84 | 14.80 | 13.83 | 14.71 | 2,826,621 | +0.78(+5.61%) |
Dec 30, 2019 | 14.10 | 14.16 | 13.91 | 13.93 | 2,337,228 | -0.15(-1.04%) |
Dec 27, 2019 | 14.10 | 14.21 | 14.03 | 14.07 | 1,519,544 | -0.03(-0.18%) |
Dec 26, 2019 | 14.36 | 14.38 | 14.10 | 14.10 | 1,595,394 | -0.35(-2.39%) |
Dec 24, 2019 | 14.25 | 14.44 | 14.20 | 14.44 | 1,063,705 | +0.03(+0.23%) |
Dec 23, 2019 | 14.38 | 14.43 | 14.17 | 14.41 | 1,220,493 | +0.01(+0.06%) |
Dec 20, 2019 | 14.41 | 14.49 | 14.25 | 14.40 | 687,379 | +0.03(+0.23%) |
Dec 19, 2019 | 14.21 | 14.48 | 14.13 | 14.37 | 802,366 | +0.14(+1.01%) |
Dec 18, 2019 | 14.54 | 14.55 | 14.18 | 14.22 | 1,006,375 | -0.32(-2.20%) |
Dec 17, 2019 | 14.77 | 14.77 | 14.47 | 14.54 | 820,352 | -0.22(-1.48%) |
Dec 16, 2019 | 14.84 | 14.96 | 14.66 | 14.76 | 894,402 | +0.03(+0.17%) |
Dec 13, 2019 | 14.93 | 15.09 | 14.73 | 14.74 | 1,025,965 | +0.03(+0.17%) |
Dec 12, 2019 | 14.38 | 14.73 | 14.32 | 14.71 | 796,580 | +0.41(+2.89%) |
Dec 11, 2019 | 14.32 | 14.55 | 14.25 | 14.30 | 761,275 | -0.08(-0.59%) |
Dec 10, 2019 | 14.66 | 14.69 | 14.32 | 14.38 | 771,495 | -0.28(-1.90%) |
Dec 09, 2019 | 14.18 | 14.70 | 14.17 | 14.66 | 1,097,524 | +0.47(+3.33%) |
Dec 06, 2019 | 14.19 | 14.24 | 14.12 | 14.19 | 423,559 | +0.00(+0.00%) |
Dec 05, 2019 | 14.31 | 14.38 | 14.08 | 14.19 | 778,064 | -0.02(-0.12%) |
Dec 04, 2019 | 14.44 | 14.49 | 14.21 | 14.21 | 448,437 | -0.16(-1.11%) |
Dec 03, 2019 | 14.11 | 14.39 | 13.96 | 14.37 | 680,460 | +0.11(+0.77%) |