Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.22 | 12.58 | 11.70 | 12.11 | 423,604 | -0.62(-4.86%) |
Feb 27, 2020 | 13.53 | 13.57 | 12.56 | 12.72 | 298,381 | -0.93(-6.82%) |
Feb 26, 2020 | 13.62 | 13.90 | 13.59 | 13.66 | 77,978 | -0.01(-0.08%) |
Feb 25, 2020 | 14.26 | 14.26 | 13.62 | 13.67 | 101,094 | -0.57(-4.03%) |
Feb 24, 2020 | 14.41 | 14.42 | 14.00 | 14.24 | 157,264 | -0.45(-3.04%) |
Feb 21, 2020 | 14.68 | 14.75 | 14.65 | 14.69 | 49,698 | -0.07(-0.45%) |
Feb 20, 2020 | 14.85 | 14.85 | 14.66 | 14.75 | 54,880 | -0.09(-0.60%) |
Feb 19, 2020 | 14.72 | 14.84 | 14.70 | 14.84 | 39,531 | +0.18(+1.22%) |
Feb 18, 2020 | 14.70 | 14.70 | 14.64 | 14.66 | 15,758 | -0.03(-0.19%) |
Feb 14, 2020 | 14.60 | 14.74 | 14.60 | 14.69 | 38,933 | +0.14(+0.96%) |
Feb 13, 2020 | 14.57 | 14.64 | 14.55 | 14.55 | 32,296 | -0.01(-0.08%) |
Feb 12, 2020 | 14.61 | 14.64 | 14.49 | 14.56 | 64,409 | +0.08(+0.57%) |
Feb 11, 2020 | 14.68 | 14.76 | 14.48 | 14.48 | 72,361 | -0.12(-0.83%) |
Feb 10, 2020 | 14.58 | 14.65 | 14.54 | 14.60 | 67,078 | +0.08(+0.56%) |
Feb 07, 2020 | 14.37 | 14.57 | 14.37 | 14.52 | 39,544 | +0.09(+0.59%) |
Feb 06, 2020 | 14.27 | 14.44 | 14.27 | 14.44 | 23,902 | +0.12(+0.85%) |
Feb 05, 2020 | 14.31 | 14.33 | 14.22 | 14.32 | 42,751 | +0.10(+0.70%) |
Feb 04, 2020 | 14.10 | 14.37 | 14.08 | 14.22 | 50,550 | +0.23(+1.62%) |
Feb 03, 2020 | 13.98 | 14.04 | 13.94 | 13.99 | 44,281 | +0.02(+0.16%) |
Jan 31, 2020 | 14.07 | 14.09 | 13.92 | 13.97 | 53,629 | -0.08(-0.59%) |
Jan 30, 2020 | 14.03 | 14.11 | 13.99 | 14.05 | 51,635 | +0.00(+0.00%) |
Jan 29, 2020 | 13.93 | 14.05 | 13.91 | 14.05 | 31,542 | +0.15(+1.08%) |
Jan 28, 2020 | 13.92 | 13.94 | 13.88 | 13.90 | 37,186 | +0.02(+0.12%) |
Jan 27, 2020 | 14.05 | 14.05 | 13.85 | 13.88 | 80,066 | -0.24(-1.69%) |
Jan 24, 2020 | 14.16 | 14.16 | 14.07 | 14.12 | 103,286 | +0.01(+0.04%) |
Jan 23, 2020 | 13.99 | 14.12 | 13.96 | 14.12 | 41,522 | +0.07(+0.47%) |
Jan 22, 2020 | 13.94 | 14.06 | 13.94 | 14.05 | 78,448 | +0.12(+0.87%) |
Jan 21, 2020 | 13.96 | 13.96 | 13.91 | 13.93 | 53,022 | -0.02(-0.12%) |
Jan 17, 2020 | 13.98 | 14.01 | 13.91 | 13.94 | 79,812 | +0.03(+0.20%) |
Jan 16, 2020 | 13.92 | 13.98 | 13.85 | 13.92 | 134,512 | +0.02(+0.12%) |
Jan 15, 2020 | 13.93 | 13.96 | 13.89 | 13.90 | 85,816 | +0.02(+0.12%) |
Jan 14, 2020 | 13.93 | 13.93 | 13.86 | 13.88 | 59,409 | -0.01(-0.08%) |
Jan 13, 2020 | 13.91 | 13.94 | 13.87 | 13.89 | 81,686 | -0.01(-0.08%) |
Jan 10, 2020 | 13.92 | 14.02 | 13.88 | 13.91 | 47,851 | +0.02(+0.15%) |
Jan 09, 2020 | 14.03 | 14.06 | 13.83 | 13.89 | 74,508 | -0.06(-0.43%) |
Jan 08, 2020 | 14.00 | 14.02 | 13.91 | 13.95 | 68,748 | +0.04(+0.28%) |
Jan 07, 2020 | 13.85 | 13.93 | 13.75 | 13.91 | 131,818 | +0.18(+1.28%) |
Jan 06, 2020 | 13.69 | 13.78 | 13.60 | 13.73 | 89,101 | +0.04(+0.32%) |
Jan 03, 2020 | 13.56 | 13.69 | 13.51 | 13.69 | 56,531 | +0.10(+0.73%) |
Jan 02, 2020 | 13.60 | 13.65 | 13.48 | 13.59 | 130,893 | +0.06(+0.41%) |
Dec 31, 2019 | 13.47 | 13.58 | 13.47 | 13.53 | 28,174 | +0.05(+0.37%) |
Dec 30, 2019 | 13.58 | 13.59 | 13.48 | 13.48 | 53,306 | -0.10(-0.77%) |
Dec 27, 2019 | 13.63 | 13.63 | 13.56 | 13.59 | 50,169 | -0.04(-0.32%) |
Dec 26, 2019 | 13.79 | 13.79 | 13.63 | 13.63 | 51,898 | -0.11(-0.80%) |
Dec 24, 2019 | 13.82 | 13.82 | 13.74 | 13.74 | 32,355 | -0.01(-0.08%) |
Dec 23, 2019 | 13.62 | 13.83 | 13.62 | 13.75 | 72,058 | +0.13(+0.93%) |
Dec 20, 2019 | 13.62 | 13.67 | 13.61 | 13.63 | 47,079 | +0.04(+0.32%) |
Dec 19, 2019 | 13.57 | 13.63 | 13.43 | 13.58 | 97,170 | +0.02(+0.12%) |
Dec 18, 2019 | 13.53 | 13.62 | 13.53 | 13.57 | 28,623 | +0.02(+0.12%) |
Dec 17, 2019 | 13.63 | 13.66 | 13.55 | 13.55 | 57,722 | -0.03(-0.24%) |
Dec 16, 2019 | 13.54 | 13.73 | 13.54 | 13.58 | 40,584 | +0.00(+0.00%) |
Dec 13, 2019 | 13.64 | 13.64 | 13.52 | 13.58 | 39,808 | -0.02(-0.16%) |
Dec 12, 2019 | 13.69 | 13.75 | 13.59 | 13.60 | 63,224 | -0.05(-0.40%) |
Dec 11, 2019 | 14.02 | 14.06 | 13.66 | 13.66 | 91,719 | -0.23(-1.67%) |
Dec 10, 2019 | 13.71 | 13.96 | 13.69 | 13.89 | 103,686 | +0.15(+1.11%) |
Dec 09, 2019 | 13.64 | 13.74 | 13.60 | 13.74 | 96,636 | +0.09(+0.69%) |
Dec 06, 2019 | 13.62 | 13.66 | 13.57 | 13.65 | 42,450 | +0.04(+0.28%) |
Dec 05, 2019 | 13.49 | 13.61 | 13.42 | 13.61 | 98,274 | +0.19(+1.38%) |
Dec 04, 2019 | 13.28 | 13.44 | 13.23 | 13.42 | 69,142 | +0.16(+1.19%) |
Dec 03, 2019 | 13.12 | 13.28 | 12.99 | 13.26 | 90,898 | +0.02(+0.16%) |