Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.99 | 11.99 | 11.16 | 11.50 | 86,300 | -0.81(-6.60%) |
Feb 27, 2020 | 12.44 | 12.55 | 12.20 | 12.31 | 41,768 | -0.16(-1.28%) |
Feb 26, 2020 | 12.53 | 13.00 | 12.47 | 12.47 | 34,331 | +0.17(+1.40%) |
Feb 25, 2020 | 12.83 | 12.93 | 12.20 | 12.30 | 140,868 | -0.34(-2.71%) |
Feb 24, 2020 | 12.91 | 12.97 | 12.64 | 12.64 | 39,795 | -0.36(-2.77%) |
Feb 21, 2020 | 13.13 | 13.15 | 13.00 | 13.00 | 16,100 | -0.19(-1.48%) |
Feb 20, 2020 | 13.18 | 13.20 | 13.13 | 13.19 | 20,294 | -0.03(-0.19%) |
Feb 19, 2020 | 13.37 | 13.40 | 13.22 | 13.22 | 17,825 | -0.18(-1.34%) |
Feb 18, 2020 | 13.50 | 13.50 | 13.26 | 13.40 | 28,369 | -0.10(-0.74%) |
Feb 14, 2020 | 13.50 | 13.55 | 13.50 | 13.50 | 12,200 | -0.05(-0.37%) |
Feb 13, 2020 | 13.56 | 13.61 | 13.47 | 13.55 | 39,793 | +0.08(+0.59%) |
Feb 12, 2020 | 13.19 | 13.56 | 13.19 | 13.47 | 28,812 | +0.21(+1.57%) |
Feb 11, 2020 | 13.24 | 13.28 | 13.21 | 13.26 | 22,601 | -0.04(-0.29%) |
Feb 10, 2020 | 13.50 | 13.51 | 13.27 | 13.30 | 26,416 | -0.31(-2.31%) |
Feb 07, 2020 | 13.74 | 14.02 | 13.58 | 13.61 | 13,200 | -0.04(-0.26%) |
Feb 06, 2020 | 13.60 | 13.73 | 13.60 | 13.65 | 3,729 | +0.13(+0.98%) |
Feb 05, 2020 | 13.70 | 13.70 | 13.44 | 13.52 | 16,982 | -0.22(-1.62%) |
Feb 04, 2020 | 13.49 | 13.78 | 13.46 | 13.74 | 22,826 | +0.06(+0.44%) |
Feb 03, 2020 | 13.92 | 13.92 | 13.50 | 13.68 | 38,812 | -0.24(-1.72%) |
Jan 31, 2020 | 14.00 | 14.09 | 13.70 | 13.92 | 48,600 | -0.00(-0.00%) |
Jan 30, 2020 | 14.18 | 14.23 | 13.85 | 13.92 | 24,669 | -0.26(-1.82%) |
Jan 29, 2020 | 14.26 | 14.27 | 14.15 | 14.18 | 17,647 | -0.18(-1.23%) |
Jan 28, 2020 | 14.50 | 14.50 | 14.26 | 14.35 | 12,580 | -0.04(-0.25%) |
Jan 27, 2020 | 14.50 | 14.57 | 14.27 | 14.39 | 41,724 | -0.28(-1.91%) |
Jan 24, 2020 | 14.89 | 14.89 | 14.62 | 14.67 | 16,100 | -0.28(-1.87%) |
Jan 23, 2020 | 14.86 | 14.99 | 14.80 | 14.95 | 43,617 | -0.04(-0.27%) |
Jan 22, 2020 | 15.02 | 15.12 | 14.94 | 14.99 | 32,017 | +0.14(+0.94%) |
Jan 21, 2020 | 15.15 | 15.25 | 14.85 | 14.85 | 69,555 | -0.20(-1.35%) |
Jan 17, 2020 | 14.94 | 15.12 | 14.90 | 15.05 | 14,000 | +0.24(+1.64%) |
Jan 16, 2020 | 14.84 | 14.95 | 14.70 | 14.81 | 13,253 | +0.02(+0.12%) |
Jan 15, 2020 | 14.85 | 14.85 | 14.65 | 14.79 | 53,712 | -0.02(-0.12%) |
Jan 14, 2020 | 14.97 | 14.99 | 14.81 | 14.81 | 58,816 | -0.21(-1.43%) |
Jan 13, 2020 | 14.94 | 15.03 | 14.86 | 15.03 | 20,727 | +0.21(+1.38%) |
Jan 10, 2020 | 14.68 | 14.90 | 14.66 | 14.82 | 102,600 | +0.14(+0.95%) |
Jan 09, 2020 | 14.84 | 15.16 | 14.65 | 14.68 | 105,227 | -0.06(-0.41%) |
Jan 08, 2020 | 14.70 | 14.90 | 14.56 | 14.74 | 59,878 | +0.54(+3.77%) |
Jan 07, 2020 | 14.07 | 14.41 | 14.02 | 14.21 | 60,537 | +0.23(+1.68%) |
Jan 06, 2020 | 13.81 | 13.98 | 13.81 | 13.97 | 48,518 | +0.17(+1.22%) |
Jan 03, 2020 | 13.88 | 13.91 | 13.80 | 13.80 | 57,600 | -0.03(-0.20%) |
Jan 02, 2020 | 13.44 | 13.97 | 13.44 | 13.83 | 83,686 | +0.45(+3.36%) |
Dec 31, 2019 | 13.36 | 13.52 | 13.36 | 13.38 | 48,100 | -0.07(-0.52%) |
Dec 30, 2019 | 13.67 | 13.80 | 13.41 | 13.45 | 39,158 | -0.18(-1.32%) |
Dec 27, 2019 | 13.31 | 13.67 | 13.31 | 13.63 | 43,000 | +0.34(+2.56%) |
Dec 26, 2019 | 13.12 | 13.29 | 13.12 | 13.29 | 31,459 | +0.00(+0.02%) |
Dec 24, 2019 | 13.21 | 13.31 | 13.21 | 13.29 | 7,400 | -0.08(-0.62%) |
Dec 23, 2019 | 13.39 | 13.40 | 13.25 | 13.37 | 39,263 | -0.07(-0.52%) |
Dec 20, 2019 | 13.37 | 13.44 | 13.31 | 13.44 | 27,400 | -0.04(-0.31%) |
Dec 19, 2019 | 13.61 | 13.62 | 13.30 | 13.48 | 25,802 | -0.23(-1.67%) |
Dec 18, 2019 | 13.80 | 13.85 | 13.65 | 13.71 | 31,128 | +0.04(+0.29%) |
Dec 17, 2019 | 13.85 | 13.85 | 13.64 | 13.67 | 24,370 | -0.18(-1.30%) |
Dec 16, 2019 | 13.70 | 13.85 | 13.67 | 13.85 | 19,236 | +0.28(+2.06%) |
Dec 13, 2019 | 13.65 | 13.66 | 13.43 | 13.57 | 15,200 | +0.01(+0.07%) |
Dec 12, 2019 | 13.58 | 13.66 | 13.55 | 13.56 | 23,415 | +0.04(+0.30%) |
Dec 11, 2019 | 13.56 | 13.61 | 13.47 | 13.52 | 26,191 | +0.07(+0.52%) |
Dec 10, 2019 | 13.40 | 13.59 | 13.40 | 13.45 | 9,986 | -0.06(-0.44%) |
Dec 09, 2019 | 13.60 | 13.66 | 13.46 | 13.51 | 26,242 | -0.06(-0.44%) |
Dec 06, 2019 | 13.66 | 13.66 | 13.50 | 13.57 | 13,800 | -0.03(-0.22%) |
Dec 05, 2019 | 13.62 | 13.66 | 13.59 | 13.60 | 10,790 | +0.01(+0.11%) |
Dec 04, 2019 | 13.49 | 13.59 | 13.49 | 13.59 | 14,893 | +0.10(+0.70%) |
Dec 03, 2019 | 13.47 | 13.59 | 13.46 | 13.49 | 15,895 | +0.02(+0.15%) |